7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,956.60

+57.70

+1.48%

76,757.77

-946.30

-1.22%

Crude Oil Dec 26

96.26

-7.86

-7.55%

US Private Equity

10,850.63

-82.20

-0.75%

LIVE It’s John Ternus’s first earnings call as Apple CEO. Listen in here.

NasdaqGS - Nasdaq Real Time Price USD

Alkermes plc (ALKS)

44.89 -0.45 (-0.99%)

At close: 4:00:01 PM EST

44.89 0.00 (0.00%)

After hours: 4:00:12 PM EST

Trade ALKS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	45.59	45.92	44.49	44.89	44.89	2,155,778
Oct 30, 2026	45.67	46.35	44.78	45.34	45.34	1,113,000
Oct 29, 2026	46.01	46.38	45.18	45.37	45.37	1,425,700
Oct 28, 2026	43.66	45.29	43.45	45.25	45.25	1,439,600
Oct 27, 2026	44.34	45.02	43.99	44.32	44.32	1,322,000
Oct 26, 2026	44.11	44.84	43.60	44.44	44.44	1,176,600
Oct 23, 2026	44.15	44.15	43.15	43.63	43.63	884,600
Oct 22, 2026	44.00	44.69	43.00	44.18	44.18	1,834,000
Oct 21, 2026	44.12	44.58	43.44	43.48	43.48	1,808,300
Oct 20, 2026	43.38	45.20	43.21	44.11	44.11	2,201,600
Oct 19, 2026	41.46	43.64	41.35	42.97	42.97	2,792,900
Oct 16, 2026	40.18	41.57	39.71	41.22	41.22	3,407,600
Oct 15, 2026	39.74	40.74	39.42	40.10	40.10	1,976,600
Oct 14, 2026	39.59	40.65	38.98	39.08	39.08	1,551,200
Oct 13, 2026	40.26	40.35	39.67	39.73	39.73	1,068,300
Oct 12, 2026	40.67	40.87	40.00	40.26	40.26	2,240,200
Oct 9, 2026	40.18	40.87	39.99	40.61	40.61	1,627,000
Oct 8, 2026	41.10	41.26	39.11	40.11	40.11	3,251,000
Oct 7, 2026	41.28	42.06	41.17	41.45	41.45	1,816,000
Oct 6, 2026	42.64	42.71	41.24	41.65	41.65	1,546,000
Oct 5, 2026	42.07	43.22	41.67	42.76	42.76	3,125,200
Oct 2, 2026	41.03	41.96	40.32	41.75	41.75	2,423,500
Oct 1, 2026	40.00	41.41	39.99	40.54	40.54	2,625,700
Sep 30, 2026	40.94	40.94	39.92	40.52	40.52	2,527,200
Sep 29, 2026	39.84	40.90	39.84	40.80	40.80	2,686,800
Sep 28, 2026	40.71	40.97	40.04	40.15	40.15	2,356,200
Sep 25, 2026	40.94	41.12	40.49	40.85	40.85	2,588,000
Sep 24, 2026	42.55	42.55	40.59	40.79	40.79	2,843,400
Sep 23, 2026	43.20	43.62	41.23	42.13	42.13	2,475,700
Sep 22, 2026	44.39	44.53	43.08	43.29	43.29	2,310,700
Sep 21, 2026	44.27	44.79	43.11	44.18	44.18	3,731,100
Sep 18, 2026	46.51	46.53	43.27	43.39	43.39	6,935,800
Sep 17, 2026	47.10	47.40	46.41	46.71	46.71	1,423,600
Sep 16, 2026	46.64	47.26	45.79	46.07	46.07	1,854,600
Sep 15, 2026	45.73	46.14	44.63	46.03	46.03	2,151,200
Sep 14, 2026	46.60	46.60	45.66	45.83	45.83	2,029,500
Sep 11, 2026	46.75	46.75	45.73	45.97	45.97	1,283,100
Sep 10, 2026	44.98	46.11	44.75	46.11	46.11	1,193,900
Sep 9, 2026	45.24	45.61	44.72	45.40	45.40	1,442,800
Sep 8, 2026	45.20	46.53	44.63	45.49	45.49	1,355,800
Sep 4, 2026	46.14	46.93	45.80	46.10	46.10	1,064,000
Sep 3, 2026	48.01	48.29	46.71	46.88	46.88	974,500
Sep 2, 2026	47.70	48.74	46.68	47.72	47.72	1,566,400
Sep 1, 2026	47.00	47.34	46.65	47.20	47.20	1,351,300
Aug 31, 2026	47.25	47.56	46.46	46.99	46.99	1,440,900
Aug 28, 2026	48.82	48.82	47.25	47.41	47.41	1,429,200
Aug 27, 2026	48.72	49.33	48.10	48.90	48.90	2,119,400
Aug 26, 2026	49.23	49.35	48.46	49.16	49.16	660,900
Aug 25, 2026	48.94	49.58	48.87	49.21	49.21	1,127,400
Aug 24, 2026	48.05	49.03	47.64	48.87	48.87	1,296,500
Aug 21, 2026	48.05	48.67	47.33	48.33	48.33	939,600
Aug 20, 2026	49.37	49.86	47.93	48.02	48.02	1,635,200
Aug 19, 2026	51.26	51.29	50.08	50.18	50.18	1,544,200
Aug 18, 2026	50.10	50.42	49.46	49.48	49.48	970,900
Aug 17, 2026	48.90	50.08	48.62	49.85	49.85	763,800
Aug 14, 2026	49.37	50.02	48.65	49.06	49.06	1,267,800
Aug 13, 2026	51.66	51.66	49.21	49.45	49.45	1,546,600
Aug 12, 2026	49.22	50.53	48.50	50.28	50.28	1,315,600
Aug 11, 2026	49.92	50.14	48.97	49.21	49.21	1,373,600
Aug 10, 2026	48.39	49.81	48.39	49.40	49.40	1,511,300
Aug 7, 2026	49.05	49.90	48.67	49.17	49.17	1,111,000
Aug 6, 2026	49.61	50.40	48.21	48.37	48.37	1,569,100
Aug 5, 2026	50.20	50.85	49.23	49.61	49.61	1,706,800
Aug 4, 2026	49.73	50.36	49.00	49.67	49.67	1,430,800
Aug 3, 2026	48.58	50.71	48.19	49.53	49.53	1,835,700
Jul 31, 2026	49.63	49.83	48.52	48.99	48.99	1,624,500
Jul 30, 2026	47.85	50.34	47.71	50.03	50.03	2,303,300
Jul 29, 2026	50.50	50.72	47.66	48.34	48.34	4,149,600
Jul 28, 2026	50.43	52.51	49.33	50.50	50.50	2,875,900
Jul 27, 2026	52.87	53.85	52.48	52.73	52.73	1,402,700
Jul 24, 2026	53.38	53.88	52.48	52.89	52.89	1,288,500
Jul 23, 2026	52.13	53.54	51.69	52.97	52.97	1,488,300
Jul 22, 2026	52.55	53.27	52.35	52.58	52.58	1,837,100
Jul 21, 2026	51.58	53.04	51.25	52.85	52.85	1,179,200
Jul 20, 2026	52.96	53.24	51.70	51.72	51.72	941,800
Jul 17, 2026	51.06	52.79	50.94	52.72	52.72	1,713,700
Jul 16, 2026	51.77	53.52	51.55	51.94	51.94	1,843,700
Jul 15, 2026	51.64	52.20	50.49	51.98	51.98	1,556,300
Jul 14, 2026	51.98	52.17	50.66	51.60	51.60	1,776,600
Jul 13, 2026	51.07	52.00	50.54	51.87	51.87	1,583,800
Jul 10, 2026	53.36	53.38	51.86	51.94	51.94	1,691,400
Jul 9, 2026	54.46	54.90	53.36	53.78	53.78	1,630,500
Jul 8, 2026	54.37	54.69	53.68	54.29	54.29	1,706,000
Jul 7, 2026	55.37	55.67	53.63	55.22	55.22	1,719,300
Jul 6, 2026	54.03	55.37	53.41	55.14	55.14	1,747,200
Jul 2, 2026	52.50	54.69	51.72	54.58	54.58	1,653,700
Jul 1, 2026	52.33	52.70	50.96	51.72	51.72	1,638,400
Jun 30, 2026	52.78	53.35	51.85	52.40	52.40	2,958,500
Jun 29, 2026	53.94	54.45	52.23	52.53	52.53	2,940,700
Jun 26, 2026	52.87	55.28	52.39	55.08	55.08	7,563,400
Jun 25, 2026	50.70	53.69	50.01	52.83	52.83	3,249,300
Jun 24, 2026	48.94	51.73	48.88	50.45	50.45	3,726,600
Jun 23, 2026	46.00	48.32	45.47	48.07	48.07	2,451,700
Jun 22, 2026	45.40	46.63	45.01	46.02	46.02	3,227,500
Jun 18, 2026	45.25	45.76	43.98	44.99	44.99	7,751,300
Jun 17, 2026	44.19	45.41	44.03	44.51	44.51	1,417,800
Jun 16, 2026	44.58	44.76	43.43	44.09	44.09	1,420,900
Jun 15, 2026	43.87	44.41	43.34	44.36	44.36	1,822,100
Jun 12, 2026	45.10	45.71	44.22	44.28	44.28	1,523,000
Jun 11, 2026	44.09	45.76	44.02	44.92	44.92	2,261,100
Jun 10, 2026	44.37	45.38	43.79	43.84	43.84	1,659,600
Jun 9, 2026	43.35	44.93	43.03	44.29	44.29	2,533,300
Jun 8, 2026	42.77	43.78	42.19	42.45	42.45	1,292,000
Jun 5, 2026	43.38	43.69	42.55	42.80	42.80	1,312,000
Jun 4, 2026	43.05	44.57	43.05	43.38	43.38	2,307,200
Jun 3, 2026	41.32	42.87	40.62	42.76	42.76	2,000,500
Jun 2, 2026	41.61	41.94	40.83	41.32	41.32	2,146,000
Jun 1, 2026	42.19	42.81	41.37	42.27	42.27	2,406,100
May 29, 2026	40.00	42.83	39.64	42.19	42.19	4,269,400
May 28, 2026	38.00	40.79	37.80	39.94	39.94	2,913,200
May 27, 2026	37.26	38.12	37.26	38.09	38.09	2,246,900
May 26, 2026	36.80	37.50	36.49	37.35	37.35	1,122,900
May 22, 2026	36.91	37.26	36.58	36.80	36.80	907,800
May 21, 2026	36.64	37.50	36.25	36.95	36.95	1,692,600
May 20, 2026	37.21	37.94	36.88	36.98	36.98	1,817,900
May 19, 2026	37.06	37.35	36.31	37.00	37.00	2,154,200
May 18, 2026	38.02	38.02	36.98	37.19	37.19	1,571,900
May 15, 2026	38.25	38.58	37.36	37.48	37.48	1,315,700
May 14, 2026	38.85	39.12	38.21	38.36	38.36	1,740,000
May 13, 2026	38.50	39.56	38.01	38.91	38.91	3,250,700
May 12, 2026	36.00	38.46	35.51	38.29	38.29	4,026,500
May 11, 2026	35.22	35.90	35.21	35.47	35.47	2,323,500
May 8, 2026	35.77	35.93	34.87	34.99	34.99	2,616,400
May 7, 2026	35.32	36.32	35.25	35.40	35.40	2,094,200
May 6, 2026	36.31	36.60	34.93	35.32	35.32	2,960,700
May 5, 2026	35.25	36.56	34.07	36.25	36.25	2,614,300
May 4, 2026	33.20	34.49	33.20	34.17	34.17	2,860,300
May 1, 2026	33.42	33.90	33.12	33.38	33.38	1,193,200
Apr 30, 2026	33.89	34.40	33.58	33.71	33.71	1,652,300
Apr 29, 2026	33.76	34.30	33.50	33.71	33.71	2,732,100
Apr 28, 2026	33.98	34.45	33.72	34.14	34.14	1,734,800
Apr 27, 2026	33.31	34.29	32.84	33.73	33.73	1,746,000
Apr 24, 2026	34.03	34.33	33.30	33.31	33.31	912,300
Apr 23, 2026	33.74	34.16	33.65	33.91	33.91	1,109,400
Apr 22, 2026	33.52	33.80	33.22	33.74	33.74	1,350,000
Apr 21, 2026	34.43	34.43	33.46	33.52	33.52	1,259,400
Apr 20, 2026	34.49	34.87	34.12	34.23	34.23	1,124,400
Apr 17, 2026	34.52	34.72	34.11	34.53	34.53	2,228,900
Apr 16, 2026	33.06	34.00	33.06	33.77	33.77	1,602,000
Apr 15, 2026	33.92	34.26	32.96	33.22	33.22	1,640,400
Apr 14, 2026	33.73	34.23	33.64	33.87	33.87	1,837,500
Apr 13, 2026	32.78	33.80	32.76	33.75	33.75	2,182,800
Apr 10, 2026	35.19	35.52	33.34	33.36	33.36	2,036,600
Apr 9, 2026	35.00	35.45	34.44	34.92	34.92	2,049,900
Apr 8, 2026	33.74	34.79	33.68	34.77	34.77	3,228,900
Apr 7, 2026	33.86	33.96	32.47	33.02	33.02	2,140,400
Apr 6, 2026	34.57	34.99	33.93	34.08	34.08	2,022,200
Apr 2, 2026	34.58	35.32	34.31	34.84	34.84	2,485,600
Apr 1, 2026	35.81	36.48	34.21	35.05	35.05	4,768,200
Mar 31, 2026	32.96	36.22	32.54	35.36	35.36	12,031,500
Mar 30, 2026	29.39	30.39	29.15	30.15	30.15	2,518,900
Mar 27, 2026	29.90	30.05	29.20	29.39	29.39	2,073,100
Mar 26, 2026	29.16	30.17	29.07	29.92	29.92	3,419,100
Mar 25, 2026	28.70	29.69	28.66	29.37	29.37	1,383,100
Mar 24, 2026	27.39	28.53	27.31	28.40	28.40	2,999,200
Mar 23, 2026	28.48	28.74	27.66	27.71	27.71	2,320,700
Mar 20, 2026	28.42	28.89	27.94	28.15	28.15	4,918,300
Mar 19, 2026	27.00	28.49	27.00	28.40	28.40	2,977,700
Mar 18, 2026	27.41	27.52	27.00	27.20	27.20	1,632,200
Mar 17, 2026	28.20	28.51	27.65	27.65	27.65	1,314,900
Mar 16, 2026	27.96	28.13	27.54	28.00	28.00	1,640,500
Mar 13, 2026	27.88	28.34	27.41	27.76	27.76	2,896,700
Mar 12, 2026	27.43	28.02	27.03	27.64	27.64	2,597,600
Mar 11, 2026	27.58	27.79	27.20	27.77	27.77	1,637,700
Mar 10, 2026	28.46	28.56	27.66	27.74	27.74	2,471,500
Mar 9, 2026	28.51	28.89	27.96	28.45	28.45	2,027,200
Mar 6, 2026	27.91	28.75	27.42	28.63	28.63	1,924,200
Mar 5, 2026	29.00	29.18	28.17	28.35	28.35	2,233,600
Mar 4, 2026	29.28	29.52	28.86	29.28	29.28	1,807,800
Mar 3, 2026	29.76	30.34	28.91	29.20	29.20	2,708,600
Mar 2, 2026	29.29	30.35	29.11	30.25	30.25	2,047,300
Feb 27, 2026	30.35	30.49	29.91	30.10	30.10	2,489,800
Feb 26, 2026	31.06	31.44	29.81	30.73	30.73	2,871,800
Feb 25, 2026	32.50	32.78	30.54	31.04	31.04	3,899,400
Feb 24, 2026	32.91	33.88	32.55	33.39	33.39	2,161,300
Feb 23, 2026	31.64	32.35	31.48	32.19	32.19	1,943,700
Feb 20, 2026	31.80	31.99	31.40	31.91	31.91	1,823,700
Feb 19, 2026	31.84	32.33	31.77	32.00	32.00	1,650,200
Feb 18, 2026	32.87	33.03	31.87	32.02	32.02	1,568,500
Feb 17, 2026	32.81	33.74	32.60	32.90	32.90	1,582,000
Feb 13, 2026	33.52	34.27	33.09	33.16	33.16	989,100
Feb 12, 2026	33.33	34.22	33.04	33.29	33.29	1,838,500
Feb 11, 2026	34.89	35.15	33.91	34.91	34.91	1,352,700
Feb 10, 2026	34.93	35.34	34.66	34.72	34.72	1,520,300
Feb 9, 2026	34.62	34.89	34.36	34.84	34.84	1,415,800
Feb 6, 2026	34.38	35.02	34.11	34.91	34.91	1,938,900
Feb 5, 2026	34.10	34.73	33.35	33.55	33.55	1,572,400
Feb 4, 2026	34.56	34.93	34.03	34.13	34.13	1,467,400
Feb 3, 2026	34.64	35.12	34.26	34.47	34.47	1,492,300
Feb 2, 2026	33.54	35.30	33.43	34.96	34.96	1,826,100
Jan 30, 2026	34.58	34.96	33.75	33.89	33.89	2,388,400
Jan 29, 2026	34.12	35.29	34.00	34.88	34.88	2,817,300
Jan 28, 2026	33.92	34.40	33.55	33.90	33.90	1,727,800
Jan 27, 2026	33.11	33.58	32.49	33.52	33.52	1,557,700
Jan 26, 2026	33.38	33.99	32.78	33.11	33.11	2,462,300
Jan 23, 2026	33.95	34.27	33.17	33.61	33.61	3,010,200
Jan 22, 2026	33.85	34.67	33.51	33.95	33.95	2,755,500
Jan 21, 2026	31.79	33.96	31.78	33.85	33.85	3,269,200
Jan 20, 2026	31.42	32.10	31.09	31.75	31.75	2,167,000
Jan 16, 2026	31.38	31.87	31.15	31.63	31.63	2,418,300
Jan 15, 2026	30.51	31.96	30.46	31.22	31.22	2,897,300
Jan 14, 2026	29.26	30.77	29.16	30.62	30.62	1,860,800
Jan 13, 2026	29.53	29.75	28.93	29.15	29.15	2,082,300
Jan 12, 2026	29.58	29.92	29.00	29.62	29.62	1,675,500
Jan 9, 2026	29.73	30.47	29.58	29.66	29.66	2,820,800
Jan 8, 2026	29.06	30.08	29.06	29.60	29.60	2,311,400
Jan 7, 2026	29.00	29.78	28.95	29.36	29.36	2,299,600
Jan 6, 2026	28.01	28.92	27.50	28.78	28.78	2,033,000
Jan 5, 2026	28.09	28.32	27.70	28.00	28.00	1,627,000
Jan 2, 2026	28.01	28.63	27.56	28.26	28.26	1,323,300
Dec 31, 2025	27.95	28.17	27.68	27.98	27.98	1,206,600
Dec 30, 2025	27.86	28.15	27.66	27.81	27.81	1,230,900
Dec 29, 2025	28.61	28.61	27.85	28.01	28.01	923,300
Dec 26, 2025	28.41	28.53	28.32	28.49	28.49	760,100
Dec 24, 2025	28.46	28.75	28.39	28.52	28.52	962,400
Dec 23, 2025	28.67	28.87	28.43	28.49	28.49	957,600
Dec 22, 2025	28.38	28.98	28.02	28.63	28.63	1,366,000
Dec 19, 2025	27.91	28.65	27.82	28.45	28.45	4,281,500
Dec 18, 2025	28.23	28.50	27.69	27.81	27.81	1,502,200
Dec 17, 2025	28.22	28.53	27.85	28.04	28.04	1,929,900
Dec 16, 2025	28.10	28.27	27.53	28.06	28.06	1,696,500
Dec 15, 2025	28.72	28.79	28.00	28.17	28.17	1,992,000
Dec 12, 2025	29.26	29.35	28.42	28.50	28.50	1,620,200
Dec 11, 2025	28.73	29.34	28.56	29.17	29.17	1,567,400
Dec 10, 2025	28.52	28.77	27.81	28.62	28.62	2,209,100
Dec 9, 2025	29.41	29.68	28.42	28.44	28.44	2,089,000
Dec 8, 2025	29.55	29.80	29.12	29.41	29.41	1,709,000
Dec 5, 2025	29.16	29.59	28.97	29.52	29.52	1,810,100
Dec 4, 2025	29.53	29.66	28.96	29.30	29.30	1,376,100
Dec 3, 2025	29.21	30.10	28.97	29.53	29.53	1,454,400
Dec 2, 2025	29.27	29.49	28.52	28.97	28.97	1,837,800
Dec 1, 2025	29.30	29.47	28.85	28.90	28.90	1,539,800
Nov 28, 2025	29.85	30.23	29.24	29.58	29.58	1,120,400
Nov 26, 2025	28.93	30.05	28.67	29.72	29.72	2,530,300
Nov 25, 2025	28.38	29.06	28.19	28.99	28.99	1,601,900
Nov 24, 2025	28.55	28.63	27.90	28.20	28.20	2,490,200
Nov 21, 2025	28.10	28.87	28.06	28.61	28.61	2,039,000
Nov 20, 2025	28.86	29.24	28.12	28.19	28.19	1,433,100
Nov 19, 2025	29.02	29.28	28.50	28.69	28.69	1,725,400
Nov 18, 2025	29.57	29.86	28.84	29.26	29.26	3,103,500
Nov 17, 2025	29.36	30.27	29.12	29.33	29.33	2,869,200
Nov 14, 2025	30.22	30.37	28.67	29.04	29.04	5,749,500
Nov 13, 2025	30.60	31.74	30.60	31.01	31.01	3,354,200
Nov 12, 2025	27.97	31.63	27.49	31.41	31.41	8,561,600
Nov 11, 2025	33.08	34.46	32.51	33.81	33.81	1,888,000
Nov 10, 2025	32.89	33.47	32.23	32.65	32.65	1,748,700
Nov 7, 2025	31.89	32.95	31.41	32.89	32.89	1,990,400
Nov 6, 2025	31.03	32.49	30.66	31.68	31.68	2,124,200
Nov 5, 2025	32.01	36.32	31.00	31.07	31.07	6,993,100
Nov 4, 2025	30.00	30.63	29.77	30.39	30.39	2,317,200
Nov 3, 2025	30.34	30.69	29.70	30.17	30.17	2,452,700

Mobilize your Website

View Site in Mobile | Classic

Share by: