Mercado abrirá em 1 min

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
24,01-0,53 (-2,16%)
No fechamento: 04:00PM EDT
24,01 0,00 (0,00%)
Pós-fechamento: 04:01PM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202423,8524,2823,2624,0124,012.844.000
30 de abr. de 202424,8324,9824,4024,5424,542.168.600
29 de abr. de 202424,6825,2624,5824,8824,881.709.200
26 de abr. de 202424,5524,8024,3024,6824,681.016.700
25 de abr. de 202424,3924,6023,8924,4424,441.313.700
24 de abr. de 202424,2624,8124,1624,6524,651.737.000
23 de abr. de 202424,0924,6324,0624,2624,261.245.800
22 de abr. de 202424,0824,1923,7624,0724,071.708.300
19 de abr. de 202423,6523,8723,4823,8523,852.414.800
18 de abr. de 202423,8624,1423,6223,7623,761.798.800
17 de abr. de 202423,9424,5923,7424,0124,012.257.000
16 de abr. de 202423,8424,1023,6523,7723,771.579.900
15 de abr. de 202424,2424,6423,9224,0224,022.713.300
12 de abr. de 202425,0525,1724,1624,4224,421.895.000
11 de abr. de 202426,3126,3124,9124,9924,992.076.500
10 de abr. de 202426,3226,4225,7526,1426,142.030.400
09 de abr. de 202427,2927,5626,2326,7326,734.113.500
08 de abr. de 202426,2426,3825,8325,9325,931.221.300
05 de abr. de 202425,7626,4225,4426,1226,121.780.100
04 de abr. de 202426,5926,7825,7725,8125,811.260.100
03 de abr. de 202426,7626,8826,2126,3326,331.266.500
02 de abr. de 202427,0427,1526,3926,7726,772.384.500
01 de abr. de 202427,1327,3926,8827,2427,241.306.700
28 de mar. de 202427,3327,3326,9127,0727,071.234.900
27 de mar. de 202427,0227,2926,9927,2527,251.464.400
26 de mar. de 202427,4527,5026,7626,7826,781.345.200
25 de mar. de 202427,3727,5727,2227,3127,31907.600
22 de mar. de 202427,0527,4926,7527,2927,291.898.100
21 de mar. de 202427,9227,9926,9126,9726,972.037.900
20 de mar. de 202427,5327,7627,3227,7127,711.930.100
19 de mar. de 202427,7027,9327,4327,7027,701.653.500
18 de mar. de 202428,5828,7927,4827,5327,532.263.300
15 de mar. de 202428,7129,0528,3228,7528,7511.607.000
14 de mar. de 202428,7628,8928,4328,8828,881.547.700
13 de mar. de 202428,4128,8128,2628,7928,791.625.100
12 de mar. de 202428,6828,9328,3428,4728,471.534.700
11 de mar. de 202429,1929,3728,4928,6028,601.405.900
08 de mar. de 202429,8630,0729,1729,2529,251.124.200
07 de mar. de 202429,2629,5428,9829,4529,451.966.800
06 de mar. de 202430,0030,0028,8028,9428,941.284.100
05 de mar. de 202429,9129,9929,3429,7629,761.373.500
04 de mar. de 202430,3430,4129,6929,9229,921.474.400
01 de mar. de 202429,7730,3529,6430,2430,241.753.900
29 de fev. de 202430,1330,3629,1429,6929,692.089.100
28 de fev. de 202429,4630,0429,3529,8029,802.008.100
27 de fev. de 202429,9730,0029,1829,7029,702.294.300
26 de fev. de 202429,3630,1229,1230,0430,042.173.200
23 de fev. de 202429,1929,6029,0029,5729,571.868.400
22 de fev. de 202429,0229,2728,5928,9128,913.073.000
21 de fev. de 202430,1930,6429,1329,1829,182.233.400
20 de fev. de 202431,1431,4330,3330,3930,392.461.800
16 de fev. de 202432,6032,8831,8332,1832,183.746.900
15 de fev. de 202428,7532,7128,2232,5632,565.469.800
14 de fev. de 202427,5028,0327,2627,9927,992.293.900
13 de fev. de 202428,0428,2627,0727,2327,232.292.500
12 de fev. de 202427,3628,7427,2528,5228,522.357.400
09 de fev. de 202426,9227,3726,6727,3227,321.879.500
08 de fev. de 202426,6826,8026,4126,7726,771.071.600
07 de fev. de 202427,0427,0426,6426,7026,701.308.600
06 de fev. de 202426,2127,1026,1827,0427,041.175.900
05 de fev. de 202426,4726,5926,2126,4026,40822.100
02 de fev. de 202426,7226,9626,4726,7426,741.012.800
01 de fev. de 202426,9427,1526,5026,9426,941.716.300
31 de jan. de 202427,3627,7027,0427,0527,051.453.500
30 de jan. de 202428,2628,3427,3927,4127,411.382.900
29 de jan. de 202427,8628,3227,6528,3128,311.292.500
26 de jan. de 202428,3128,3127,7327,7427,74950.100
25 de jan. de 202428,4428,4927,8928,0228,021.246.700
24 de jan. de 202428,5428,8228,1128,1228,121.005.200
23 de jan. de 202428,5328,8128,2728,5428,541.159.600
22 de jan. de 202428,1028,5427,7828,4628,461.124.200
19 de jan. de 202427,7427,9627,5027,9027,902.834.000
18 de jan. de 202427,7127,7827,2827,7627,761.345.200
17 de jan. de 202427,5427,9127,3927,6927,691.230.200
16 de jan. de 202427,8727,9027,2227,7627,761.217.400
12 de jan. de 202428,1128,2927,9128,2028,201.457.000
11 de jan. de 202427,8928,1927,7527,9427,941.570.200
10 de jan. de 202428,9429,0628,0428,1528,151.355.200
09 de jan. de 202429,2529,3428,8828,9828,981.244.300
08 de jan. de 202428,4329,6128,2729,6029,602.586.800
05 de jan. de 202428,4128,7428,1428,5628,561.373.400
04 de jan. de 202428,9929,0028,5328,6328,631.206.600
03 de jan. de 202428,9829,2328,6528,6728,671.717.600
02 de jan. de 202427,5428,9827,5328,6228,622.200.000
29 de dez. de 202327,9527,9527,5527,7427,741.244.100
28 de dez. de 202328,0128,3327,8327,8827,881.170.800
27 de dez. de 202328,0028,0827,7428,0628,06847.600
26 de dez. de 202328,0828,1227,6827,8727,87994.000
22 de dez. de 202327,8128,1227,6927,9227,921.191.200
21 de dez. de 202327,3027,6127,2027,5527,551.237.600
20 de dez. de 202327,6527,7027,1527,1827,182.816.700
19 de dez. de 202327,1627,8326,8227,7427,744.889.600
18 de dez. de 202326,8027,3226,5427,0427,043.128.900
15 de dez. de 202327,0727,7726,7927,4227,4231.613.300
14 de dez. de 202327,6027,9326,9226,9526,952.758.000
13 de dez. de 202326,5027,4826,5027,4227,422.749.000
12 de dez. de 202326,1026,7425,7326,5626,562.325.300
11 de dez. de 202326,2226,2225,6226,1026,102.268.100
08 de dez. de 202326,0926,3625,7525,8625,862.265.800
07 de dez. de 202326,4226,5326,0726,1626,162.465.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...