Alkermes Plc Historical Data - 8AK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Alkermes Plc (8AK)

22.80

0.00

( 0.00% )

Updated: 06:08:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.884955752212	22.6	22.6	22.6	70	22.6	DE
4	0.2	0.884955752212	22.6	22.8	22.2	58	22.53160173	DE
12	-0.4	-1.72413793103	23.2	23.2	21.399999	96	22.71950579	DE
26	-1.8	-7.31707317073	24.6	30.4	21.399999	209	25.27073947	DE
52	-3.8	-14.2857142857	26.6	30.4	21.399999	181	25.37501061	DE
156	-3.8	-14.2857142857	26.6	30.4	21.399999	181	25.37501061	DE
260	-3.8	-14.2857142857	26.6	30.4	21.399999	181	25.37501061	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721420820	22.6	0	0.00	22.6	22.6	22.6	0
1721334420	22.6	0	0.00	22.6	22.6	22.6	0
1721248020	22.6	0.4	1.80	22.6	22.6	22.6	70
1721161560	22.2	0	0.00	22.2	22.2	22.2	0
1721075160	22.2	0	0.00	22.2	22.2	22.2	0
1720815960	22.2	0	0.00	22.2	22.2	22.2	0
1720729560	22.2	0	0.00	22.2	22.2	22.2	0
1720643160	22.2	0	0.00	22.2	22.2	22.2	0
1720556760	22.2	-0.6	-2.63	22.2	22.2	22.2	50
1720470360	22.8	0.2	0.88	22.6	22.8	22.6	21
1720211220	22.6	0	0.00	22.6	22.6	22.6	0
1720124820	22.6	0	0.00	22.6	22.6	22.6	0
1720038420	22.6	0	0.00	22.6	22.6	22.6	0
1719952020	22.6	-0.6	-2.59	22.6	22.6	22.6	90
1719865620	23.2	0	0.00	23.2	23.2	23.2	0
1719606420	23.2	0	0.00	23.2	23.2	23.2	0
1719520020	23.2	0	0.00	23.2	23.2	23.2	0
1719433620	23.2	0	0.00	23.2	23.2	23.2	0
1719347220	23.2	0	0.00	23.2	23.2	23.2	0
1719260820	23.2	0	0.00	23.2	23.2	23.2	0
1719001620	23.2	0.2	0.87	23.2	23.2	23.2	450
1718915220	23	0	0.00	23	23	23	0
1718828820	23	0	0.00	23	23	23	0
1718742420	23	0	0.00	23	23	23	0
1718656020	23	0	0.00	23	23	23	0
1718396820	23	0	0.00	23	23	23	0
1718310420	23	1	4.55	23	23	23	180
1718224020	22	0	0.00	22	22	22	0
1718137620	22	0	0.00	22	22	22	0
1718051220	22	-0.4	-1.79	22	22	22	1
1717792020	22.4	0.2	0.90	22.4	22.4	22.4	1
1717705620	22.2	0	0.00	22.2	22.2	22.2	0
1717619220	22.2	0	0.00	22.2	22.2	22.2	0
1717532820	22.2	0	0.00	22.2	22.2	22.2	0
1717446420	22.2	0.8	3.74	22.2	22.2	22.2	120
1717187220	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1717100820	21.399999	-1	-4.46	21.399999	21.399999	21.399999	100
1717014420	22.4	0	0.00	22.4	22.4	22.4	0
1716928020	22.4	0	0.00	22.4	22.4	22.4	0
1716841620	22.4	0	0.00	22.4	22.4	22.4	0
1716582420	22.4	0	0.00	22.4	22.4	22.4	0
1716496020	22.4	0	0.00	22.4	22.4	22.4	44
1716409560	22.4	0	0.00	22.4	22.4	22.4	0
1716323160	22.4	0	0.00	22.4	22.4	22.4	0
1716236760	22.4	0.2	0.90	22.4	22.4	22.4	45
1715977620	22.2	0	0.00	22.2	22.2	22.2	0
1715891220	22.2	0	0.00	22.2	22.2	22.2	0
1715804820	22.2	0	0.00	22.2	22.2	22.2	0
1715718420	22.2	0	0.00	22.2	22.2	22.2	0
1715632020	22.2	0	0.00	22.2	22.2	22.2	0
1715372820	22.2	0	0.00	22.2	22.2	22.2	0
1715286420	22.2	-0.4	-1.77	22.2	22.2	22.2	1
1715200020	22.6	0	0.00	22.6	22.6	22.6	0
1715113620	22.6	0.4	1.80	22.6	22.6	22.6	1
1715027220	22.2	-0.2	-0.89	22.2	22.2	22.2	15
1714768020	22.4	-0.8	-3.45	22.2	22.4	22.2	200
1714681620	23.2	0	0.00	23.2	23.2	23.2	0
1714508820	23.2	0	0.00	23.2	23.2	23.2	0
1714422420	23.2	0.4	1.75	23.2	23.2	23.2	150
1714163160	22.8	0	0.00	22.8	22.8	22.8	0
1714076760	22.8	0	0.00	22.8	22.8	22.8	0
1713990360	22.8	0	0.00	22.8	22.8	22.8	0
1713903960	22.8	0.4	1.79	22.8	22.8	22.8	400
1713817560	22.4	-0.2	-0.88	22.4	22.4	22.4	420

Atara Biotherapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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