Alkermes Plc Historical Data - 8AK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Alkermes Plc (8AK)
Alkermes Plc (8AK) Historical

Alkermes Plc (8AK)

28.40

-0.20

(-0.70%)

Closed December 23 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.7397260274	29.2	29.2	29.2	2	29.2	DE
4	0.6	2.15827338129	27.8	30	27.8	56	29.41879195	DE
12	2	7.57575757576	26.4	30	24.2	98	27.69875283	DE
26	5.8	25.6637168142	22.6	30	22.2	100	25.98843416	DE
52	3.4	13.6	25	30.4	21.399999	160	25.56817296	DE
156	1.8	6.76691729323	26.6	30.4	21.399999	155	25.56060655	DE
260	1.8	6.76691729323	26.6	30.4	21.399999	155	25.56060655	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	29.2	0	0.00	29.2	29.2	29.2	0
1734730020	29.2	0	0.00	29.2	29.2	29.2	0
1734643620	29.2	0	0.00	29.2	29.2	29.2	0
1734557220	29.2	0.4	1.39	29.2	29.2	29.2	2
1734470820	28.8	0	0.00	28.8	28.8	28.8	0
1734384420	28.8	0	0.00	28.8	28.8	28.8	0
1734125220	28.8	-1	-3.36	28.8	28.8	28.8	4
1734038820	29.8	0	0.00	29.8	29.8	29.8	0
1733952420	29.8	0	0.00	29.8	29.8	29.8	0
1733866020	29.8	0	0.00	29.8	29.8	29.8	0
1733779620	29.8	0	0.00	29.8	29.8	29.8	0
1733520420	29.8	0.4	1.36	30	30	29.8	130
1733434020	29.4	-0.4	-1.34	29.4	29.4	29.4	236
1733347620	29.8	1.8	6.43	29.4	29.8	29.4	39
1733261220	28	0	0.00	28	28	28	1
1733174820	28	0.2	0.72	28	28	28	5
1732915620	27.8	0	0.00	27.8	27.8	27.8	0
1732829220	27.8	0	0.00	27.8	27.8	27.8	0
1732742820	27.8	0	0.00	27.8	27.8	27.8	0
1732656420	27.8	0	0.00	27.8	27.8	27.8	0
1732570020	27.8	1	3.73	27.8	27.8	27.8	30
1732310820	26.8	0.4	1.52	26.8	26.8	26.8	22
1732224420	26.4	-1	-3.65	26.4	26.4	26.4	111
1732137960	27.4	0	0.00	27.4	27.4	27.4	0
1732051560	27.4	0	0.00	27.4	27.4	27.4	0
1731965160	27.4	0	0.00	27.4	27.4	27.4	0
1731705960	27.4	0	0.00	27.4	27.4	27.4	0
1731619560	27.4	-1.2	-4.20	27.8	27.8	27.4	42
1731533220	28.6	0	0.00	28.6	28.6	28.6	0
1731446820	28.6	0.4	1.42	28.6	28.6	28.6	151
1731360420	28.2	1.4	5.22	27	28.2	27	525
1731101160	26.8	0	0.00	26.8	26.8	26.8	0
1731014760	26.8	0.4	1.52	26.8	26.8	26.8	24
1730928360	26.4	2.2	9.09	26.4	26.4	26.4	100
1730838420	24.2	0	0.00	24.2	24.2	24.2	0
1730752020	24.2	0	0.00	24.2	24.2	24.2	0
1730492820	24.2	0	0.00	24.2	24.2	24.2	0
1730406420	24.2	0	0.00	24.2	24.2	24.2	0
1730320020	24.2	0	0.00	24.2	24.2	24.2	0
1730233620	24.2	0	0.00	24.2	24.2	24.2	0
1730147220	24.2	0	0.00	24.2	24.2	24.2	0
1729888020	24.2	0	0.00	24.2	24.2	24.2	100
1729801560	24.2	-2.2	-8.33	24.2	24.2	24.2	80
1729715220	26.4	0	0.00	26.4	26.4	26.4	0
1729628820	26.4	0	0.00	26.4	26.4	26.4	0
1729542420	26.4	0	0.00	26.4	26.4	26.4	0
1729283220	26.4	0	0.00	26.4	26.4	26.4	0
1729196820	26.4	0	0.00	26.4	26.4	26.4	0
1729110420	26.4	0	0.00	26.4	26.4	26.4	0
1729024020	26.4	0	0.00	26.4	26.4	26.4	0
1728937620	26.4	2.8	11.86	26.4	26.4	26.4	162
1728678360	23.6	0	0.00	23.6	23.6	23.6	0
1728591960	23.6	0	0.00	23.6	23.6	23.6	0
1728505560	23.6	0	0.00	23.6	23.6	23.6	0
1728419160	23.6	0	0.00	23.6	23.6	23.6	0
1728332760	23.6	0	0.00	23.6	23.6	23.6	0
1728073560	23.6	0	0.00	23.6	23.6	23.6	0
1727987160	23.6	0	0.00	23.6	23.6	23.6	0
1727900760	23.6	0	0.00	23.6	23.6	23.6	0
1727814360	23.6	0	0.00	23.6	23.6	23.6	0
1727727960	23.6	0	0.00	23.6	23.6	23.6	0
1727468760	23.6	0	0.00	23.6	23.6	23.6	0
1727382360	23.6	-0.4	-1.67	23.6	23.6	23.6	162
1727295960	24	-0.4	-1.64	24	24	24	23
1727209560	24.4	-0.4	-1.61	24.8	24.8	24.4	116

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions