Mercado fechado

Alkermes plc (ALKS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
27,07-0,18 (-0,66%)
No fechamento: 04:00PM EDT
27,11 +0,04 (+0,15%)
Pós-fechamento: 04:45PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
06 de dez. de 202326,9726,9826,3226,4126,412.457.900
05 de dez. de 202326,1326,9526,1026,8826,883.067.200
04 de dez. de 202325,9426,4225,0726,3326,336.165.900
01 de dez. de 202324,1924,4324,0024,2924,294.351.200
30 de nov. de 202324,1324,2623,9024,1424,142.452.600
29 de nov. de 202323,7324,2423,6023,7923,792.250.200
28 de nov. de 202324,2824,2822,2223,5523,552.885.700
27 de nov. de 202324,4224,4223,8924,2224,221.543.700
24 de nov. de 202324,4824,7424,3624,3924,39468.800
22 de nov. de 202323,8524,4323,8524,3824,38874.400
21 de nov. de 202324,1724,3323,7523,7623,761.310.600
20 de nov. de 202324,1024,4023,7324,1824,182.548.200
17 de nov. de 202323,6124,3823,5024,2424,242.341.800
16 de nov. de 202322,0723,5522,0623,3723,373.036.200
15 de nov. de 202324,2324,5623,6723,7123,712.138.700
14 de nov. de 202324,2224,4923,9824,1924,191.803.900
13 de nov. de 202323,7724,1323,4023,9823,981.815.800
10 de nov. de 202324,6624,8423,7923,8023,801.392.000
09 de nov. de 202324,8624,9824,4124,5124,511.765.800
08 de nov. de 202325,2525,4224,6424,7824,781.498.700
07 de nov. de 202325,0625,5224,9325,2525,251.295.100
06 de nov. de 202324,8225,4524,8224,9924,992.285.400
03 de nov. de 202324,8424,9524,4424,7924,791.625.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...