Alkermes plc Ordinary Sharesのデータ

Alkermes plc Ordinary Sharesの基本情報

名前 Alkermes plc Ordinary Shares
ティッカー ALKS
国 Ireland
上場年 1991.0
セクター Health Care

Alkermes plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.35 19.61 20.25 19.79 1250800.0 19.79
2021-02-12 20.72 19.93 20.41 20.22 2157300.0 20.22
2021-02-11 22.5 20.0 22.22 20.02 3588100.0 20.02
2021-02-10 23.92 22.55 23.39 22.93 1691300.0 22.93
2021-02-09 23.29 22.73 23.11 23.2 1636000.0 23.2
2021-02-08 23.32 22.34 22.39 23.04 2238300.0 23.04
2021-02-05 22.36 21.79 21.84 22.33 1326700.0 22.33
2021-02-04 22.19 21.63 22.11 21.76 701900.0 21.76
2021-02-03 22.63 21.72 22.21 22.01 1025400.0 22.01
2021-02-02 22.24 21.61 21.94 22.2 1254400.0 22.2
2021-02-01 21.82 20.86 21.4 21.77 823100.0 21.77
2021-01-29 21.76 20.69 21.39 20.99 1383700.0 20.99
2021-01-28 21.84 20.97 21.61 21.2 877600.0 21.2
2021-01-27 22.09 20.84 21.48 21.54 1457100.0 21.54
2021-01-26 22.97 21.63 22.97 21.69 930100.0 21.69
2021-01-25 22.91 21.77 22.28 22.87 2049500.0 22.87
2021-01-22 22.28 21.15 21.17 22.19 1784500.0 22.19
2021-01-21 22.27 21.16 22.22 21.47 1234700.0 21.47
2021-01-20 23.02 22.03 22.82 22.29 1870700.0 22.29
2021-01-19 23.02 22.3 22.72 22.85 1343500.0 22.85
2021-01-15 22.46 21.46 21.9 22.37 2026400.0 22.37
2021-01-14 22.08 21.24 21.84 22.0 1006600.0 22.0
2021-01-13 22.33 21.78 22.21 21.82 891600.0 21.82
2021-01-12 22.55 21.28 21.39 22.09 1832800.0 22.09
2021-01-11 21.55 20.11 20.38 21.46 1323900.0 21.46
2021-01-08 20.9 19.78 20.46 20.38 1584200.0 20.38
2021-01-07 21.11 19.58 19.81 20.59 3343500.0 20.59
2021-01-06 19.72 19.2 19.32 19.5 1106800.0 19.5
2021-01-05 19.88 19.29 19.62 19.5 1083200.0 19.5
2021-01-04 20.15 19.6 19.93 19.74 1038700.0 19.74
2020-12-31 20.55 19.78 20.5 19.95 1093800.0 19.95
2020-12-30 20.97 20.19 20.67 20.45 1054600.0 20.45
2020-12-29 22.0 20.63 21.97 20.76 1394900.0 20.76
2020-12-28 22.0 21.19 21.8 21.25 929200.0 21.25
2020-12-24 21.57 21.16 21.24 21.46 908200.0 21.46
2020-12-23 21.63 21.13 21.63 21.26 1139100.0 21.26
2020-12-22 22.19 21.48 21.95 21.48 1031500.0 21.48
2020-12-21 22.09 21.46 21.87 21.8 1307500.0 21.8
2020-12-18 22.0 21.52 21.66 22.0 2216400.0 22.0
2020-12-17 21.7 21.12 21.28 21.67 623800.0 21.67
2020-12-16 22.22 21.4 22.22 21.5 1252700.0 21.5
2020-12-15 22.18 21.82 21.99 22.1 1334300.0 22.1
2020-12-14 22.22 21.31 21.44 21.88 1371300.0 21.88
2020-12-11 21.88 20.97 21.17 21.3 2706500.0 21.3
2020-12-10 21.2 20.08 20.15 20.68 4365200.0 20.68
2020-12-09 18.95 18.04 18.95 18.35 829800.0 18.35
2020-12-08 18.78 18.37 18.71 18.75 1130400.0 18.75
2020-12-07 19.19 18.67 19.0 18.73 625500.0 18.73
2020-12-04 19.2 18.84 19.16 19.08 346600.0 19.08
2020-12-03 19.23 18.65 18.86 19.0 1142700.0 19.0
2020-12-02 18.86 18.33 18.37 18.82 763300.0 18.82
2020-12-01 18.71 18.15 18.4 18.46 914500.0 18.46
2020-11-30 18.54 18.07 18.5 18.26 860900.0 18.26
2020-11-27 18.57 18.33 18.46 18.5 286200.0 18.5
2020-11-25 18.48 18.16 18.36 18.43 361100.0 18.43
2020-11-24 18.5 18.15 18.38 18.37 675300.0 18.37
2020-11-23 18.56 18.11 18.33 18.23 1697900.0 18.23
2020-11-20 18.33 17.91 18.07 18.24 777300.0 18.24
2020-11-19 18.2 17.77 18.11 18.17 1158500.0 18.17
2020-11-18 18.76 17.95 18.76 18.04 1364400.0 18.04
2020-11-17 18.39 17.57 17.99 18.3 1748800.0 18.3
2020-11-16 17.89 17.11 17.7 17.84 1388700.0 17.84
2020-11-13 18.05 17.31 17.44 17.8 1342700.0 17.8
2020-11-12 17.83 17.2 17.5 17.32 715600.0 17.32
2020-11-11 18.13 17.35 18.11 17.61 1278100.0 17.61
2020-11-10 18.32 17.49 17.99 18.08 1737000.0 18.08
2020-11-09 18.16 16.87 17.08 17.91 1224000.0 17.91
2020-11-06 17.39 16.78 17.06 17.0 946800.0 17.0
2020-11-05 17.58 16.91 17.58 17.13 1903500.0 17.13
2020-11-04 17.96 16.0 16.25 17.45 1353100.0 17.45
2020-11-03 16.7 15.86 16.48 16.3 957300.0 16.3
2020-11-02 16.65 15.95 16.46 16.38 865100.0 16.38
2020-10-30 16.72 16.08 16.48 16.25 1205800.0 16.25
2020-10-29 16.88 15.94 16.56 16.28 1925200.0 16.28
2020-10-28 15.74 15.35 15.73 15.39 1089000.0 15.39
2020-10-27 16.06 15.62 15.85 15.91 681500.0 15.91
2020-10-26 16.36 15.65 16.23 15.91 826900.0 15.91
2020-10-23 16.51 16.1 16.34 16.39 700700.0 16.39
2020-10-22 16.75 16.11 16.21 16.32 1494000.0 16.32
2020-10-21 17.02 16.23 16.87 16.26 1488700.0 16.26
2020-10-20 17.05 16.66 17.05 16.92 1273700.0 16.92
2020-10-19 17.22 16.75 17.1 16.92 1143500.0 16.92
2020-10-16 17.49 17.1 17.26 17.13 950900.0 17.13
2020-10-15 17.5 16.96 17.39 17.25 899500.0 17.25
2020-10-14 17.45 17.0 17.32 17.04 649300.0 17.04
2020-10-13 17.93 17.04 17.23 17.27 1440500.0 17.27
2020-10-12 19.11 16.96 19.0 17.53 2876000.0 17.53
2020-10-09 16.86 16.86 16.86 16.86 40800.0 16.86
2020-10-08 17.18 16.65 16.99 16.86 861600.0 16.86
2020-10-07 17.09 15.78 16.08 16.94 1918000.0 16.94
2020-10-06 16.54 15.69 16.24 15.98 1297200.0 15.98
2020-10-05 16.55 15.8 15.8 16.26 1841000.0 16.26
2020-10-02 16.22 15.74 15.99 15.79 1040800.0 15.79
2020-10-01 16.87 15.97 16.61 16.24 1000200.0 16.24
2020-09-30 16.62 16.21 16.41 16.57 931300.0 16.57
2020-09-29 17.29 16.5 17.02 16.53 727600.0 16.53
2020-09-28 16.9 16.56 16.87 16.89 908800.0 16.89
2020-09-25 16.8 16.44 16.54 16.74 824600.0 16.74
2020-09-24 16.89 16.3 16.72 16.53 905700.0 16.53
2020-09-23 17.62 16.82 17.23 16.83 3057500.0 16.83
2020-09-22 17.36 17.06 17.35 17.16 939300.0 17.16
2020-09-21 18.07 17.0 17.74 17.2 1748600.0 17.2
2020-09-18 19.04 17.45 18.72 18.03 4053200.0 18.03
2020-09-17 18.7 17.68 17.8 18.45 1522500.0 18.45
2020-09-16 18.26 17.8 18.0 17.88 1274200.0 17.88
2020-09-15 18.17 17.65 17.78 17.88 954500.0 17.88
2020-09-14 17.85 17.48 17.73 17.8 1830600.0 17.8
2020-09-11 17.9 17.05 17.18 17.4 1617500.0 17.4
2020-09-10 17.48 16.45 16.49 17.17 1463700.0 17.17
2020-09-09 16.52 16.14 16.4 16.47 1107100.0 16.47
2020-09-08 16.54 15.94 16.18 16.21 732400.0 16.21
2020-09-04 16.49 15.68 16.32 16.34 898200.0 16.34
2020-09-03 16.7 16.15 16.59 16.38 735200.0 16.38
2020-09-02 16.64 16.22 16.34 16.59 1005900.0 16.59
2020-09-01 16.66 16.22 16.5 16.38 1301800.0 16.38
2020-08-31 16.82 16.08 16.41 16.54 1257800.0 16.54
2020-08-28 16.39 16.1 16.36 16.35 1051300.0 16.35
2020-08-27 16.33 15.94 16.3 16.19 766000.0 16.19
2020-08-26 16.44 16.09 16.43 16.16 1059700.0 16.16
2020-08-25 16.76 16.41 16.69 16.48 1251900.0 16.48
2020-08-24 17.15 16.43 17.05 16.69 1048500.0 16.69
2020-08-21 18.18 16.72 18.1 17.07 2493100.0 17.07
2020-08-20 18.37 17.95 18.37 18.09 658300.0 18.09
2020-08-19 18.59 18.27 18.55 18.37 553400.0 18.37
2020-08-18 18.92 18.38 18.84 18.55 822400.0 18.55
2020-08-17 18.94 18.54 18.7 18.78 1030400.0 18.78
2020-08-14 18.92 18.49 18.8 18.56 483100.0 18.56
2020-08-13 18.95 18.54 18.68 18.81 730200.0 18.81
2020-08-12 18.63 18.29 18.41 18.61 868700.0 18.61
2020-08-11 18.83 18.18 18.56 18.2 842900.0 18.2
2020-08-10 18.77 18.14 18.77 18.58 922300.0 18.58
2020-08-07 18.8 18.49 18.61 18.7 740300.0 18.7
2020-08-06 18.88 18.43 18.71 18.64 935500.0 18.64
2020-08-05 19.0 18.62 18.77 18.74 880100.0 18.74
2020-08-04 18.82 18.41 18.54 18.7 787500.0 18.7
2020-08-03 18.72 17.97 18.2 18.68 1545500.0 18.68
2020-07-31 18.56 17.69 18.5 18.01 1738800.0 18.01
2020-07-30 18.9 17.79 17.83 18.4 2065600.0 18.4
2020-07-29 20.64 18.79 19.7 18.91 2460900.0 18.91
2020-07-28 20.85 20.16 20.62 20.18 1311700.0 20.18
2020-07-27 20.83 19.7 19.89 20.66 1244500.0 20.66
2020-07-24 19.88 19.12 19.59 19.79 1843000.0 19.79
2020-07-23 20.3 19.61 19.9 19.65 1037400.0 19.65
2020-07-22 20.24 19.08 19.43 20.08 1343800.0 20.08
2020-07-21 19.95 19.39 19.82 19.42 1315100.0 19.42
2020-07-20 19.74 19.27 19.55 19.73 2078800.0 19.73
2020-07-17 20.13 19.23 19.37 19.46 2662800.0 19.46
2020-07-16 19.76 18.48 18.92 19.35 1693000.0 19.35
2020-07-15 19.38 18.88 19.1 19.03 1570400.0 19.03
2020-07-14 19.11 18.59 19.04 19.04 2523100.0 19.04
2020-07-13 20.0 18.95 19.76 19.03 1166700.0 19.03
2020-07-10 20.25 19.47 19.98 19.69 1084600.0 19.69
2020-07-09 20.47 19.85 20.37 20.04 988700.0 20.04
2020-07-08 20.64 19.76 20.11 20.41 1863700.0 20.41
2020-07-07 20.41 19.49 19.68 20.09 3527400.0 20.09
2020-07-06 19.93 19.5 19.79 19.63 718000.0 19.63
2020-07-02 20.05 19.44 20.02 19.59 938100.0 19.59
2020-07-01 20.04 19.29 19.45 19.76 1453100.0 19.76
2020-06-30 19.58 18.86 19.38 19.41 2581300.0 19.41
2020-06-29 19.86 18.72 19.01 19.35 1096600.0 19.35
2020-06-26 19.28 18.61 19.26 18.8 1784400.0 18.8
2020-06-25 19.77 18.83 19.09 19.27 1948500.0 19.27
2020-06-24 19.28 18.51 19.01 19.01 1949900.0 19.01
2020-06-23 19.68 18.91 19.02 19.19 1568400.0 19.19
2020-06-22 19.26 17.49 18.45 18.87 2328300.0 18.87
2020-06-19 18.38 17.7 17.96 18.35 1899200.0 18.35
2020-06-18 17.81 16.19 16.19 17.75 1690200.0 17.75
2020-06-17 17.32 16.63 17.32 17.07 1122700.0 17.07
2020-06-16 17.33 16.42 16.75 17.18 1058300.0 17.18
2020-06-15 16.53 15.58 16.11 16.32 1006400.0 16.32
2020-06-12 16.41 15.51 16.39 16.36 1561700.0 16.36
2020-06-11 16.63 15.83 16.41 15.94 1266800.0 15.94
2020-06-10 17.38 16.72 17.35 16.79 902900.0 16.79
2020-06-09 17.81 17.26 17.72 17.27 936900.0 17.27
2020-06-08 17.89 17.01 17.31 17.82 1099600.0 17.82
2020-06-05 17.6 16.95 17.12 17.19 1218200.0 17.19
2020-06-04 16.98 16.41 16.66 16.83 1121400.0 16.83
2020-06-03 16.98 16.63 16.89 16.68 1670400.0 16.68
2020-06-02 16.9 16.25 16.61 16.71 1792000.0 16.71
2020-06-01 16.8 16.15 16.34 16.63 1102800.0 16.63
2020-05-29 16.95 15.82 16.64 16.36 2105100.0 16.36
2020-05-28 17.12 16.57 16.81 16.67 1039000.0 16.67
2020-05-27 16.8 15.7 16.27 16.75 1497700.0 16.75
2020-05-26 17.29 16.13 17.11 16.16 1542600.0 16.16
2020-05-22 16.89 16.42 16.48 16.86 776000.0 16.86
2020-05-21 16.98 16.54 16.81 16.58 997200.0 16.58
2020-05-20 16.87 16.35 16.55 16.85 1046700.0 16.85
2020-05-19 16.6 16.07 16.36 16.17 1004800.0 16.17
2020-05-18 16.55 15.45 15.7 16.47 1095400.0 16.47
2020-05-15 15.36 14.52 14.57 15.27 1282800.0 15.27
2020-05-14 15.4 14.76 15.24 14.89 1689200.0 14.89
2020-05-13 15.66 14.91 15.49 15.41 2024000.0 15.41
2020-05-12 16.22 15.54 15.76 15.61 1463500.0 15.61
2020-05-11 15.76 14.78 14.93 15.67 1583200.0 15.67
2020-05-08 15.05 14.59 14.75 14.99 1169200.0 14.99
2020-05-07 14.86 14.34 14.5 14.67 1202400.0 14.67
2020-05-06 14.67 14.26 14.47 14.3 1564700.0 14.3
2020-05-05 14.5 13.92 14.21 14.32 1880800.0 14.32
2020-05-04 13.76 13.12 13.29 13.74 1399100.0 13.74
2020-05-01 13.75 13.03 13.57 13.31 2068800.0 13.31
2020-04-30 14.82 13.67 14.61 13.71 3068500.0 13.71
2020-04-29 16.85 14.26 16.41 14.4 4583300.0 14.4
2020-04-28 16.81 16.0 16.76 16.1 1277200.0 16.1
2020-04-27 16.84 16.11 16.2 16.5 1578300.0 16.5
2020-04-24 16.17 15.45 15.65 16.07 1977200.0 16.07
2020-04-23 16.69 15.61 16.23 15.62 1221900.0 15.62
2020-04-22 16.53 15.73 16.41 16.09 2531500.0 16.09
2020-04-21 16.66 15.98 16.56 16.23 1649300.0 16.23
2020-04-20 17.04 16.15 16.26 16.61 2359300.0 16.61
2020-04-17 16.54 15.83 15.94 16.36 2155100.0 16.36
2020-04-16 15.84 15.23 15.51 15.55 1667900.0 15.55
2020-04-15 15.63 14.95 15.1 15.43 1039500.0 15.43
2020-04-14 15.98 15.39 15.65 15.55 986100.0 15.55
2020-04-13 15.63 15.05 15.35 15.38 966600.0 15.38
2020-04-09 16.33 15.09 15.94 15.43 1457400.0 15.43
2020-04-08 16.01 14.91 15.07 15.83 1002400.0 15.83
2020-04-07 15.92 14.79 15.44 14.87 2259500.0 14.87
2020-04-06 15.17 14.26 14.58 15.15 2248000.0 15.15
2020-04-03 14.35 13.82 13.97 14.12 988600.0 14.12
2020-04-02 14.18 13.35 13.73 14.02 1980400.0 14.02
2020-04-01 14.59 13.65 14.19 13.9 3099000.0 13.9
2020-03-31 14.78 14.1 14.39 14.42 2538000.0 14.42
2020-03-30 14.55 13.86 14.52 14.4 1146500.0 14.4
2020-03-27 14.69 13.62 13.99 14.4 1836700.0 14.4
2020-03-26 14.87 13.73 14.1 14.39 1524600.0 14.39
2020-03-25 14.91 13.72 13.99 14.14 1548000.0 14.14
2020-03-24 14.63 13.52 13.97 14.06 1351500.0 14.06
2020-03-23 13.95 12.71 13.52 13.44 2031200.0 13.44
2020-03-20 15.05 13.23 14.33 13.38 2820300.0 13.38
2020-03-19 15.4 12.84 12.96 14.26 1646900.0 14.26
2020-03-18 14.04 11.98 12.7 13.06 1914300.0 13.06
2020-03-17 14.37 12.72 14.27 13.33 2631300.0 13.33
2020-03-16 15.58 13.09 13.22 13.99 2453900.0 13.99
2020-03-13 16.15 14.45 15.58 16.14 2768700.0 16.14
2020-03-12 16.1 14.23 15.24 14.84 2446700.0 14.84
2020-03-11 17.45 16.08 17.3 16.25 3524000.0 16.25
2020-03-10 18.1 16.39 17.86 17.66 2222300.0 17.66
2020-03-09 18.32 17.24 18.32 17.44 2598200.0 17.44
2020-03-06 20.59 18.79 19.93 18.99 2214100.0 18.99
2020-03-05 20.5 19.78 19.89 20.46 1443100.0 20.46
2020-03-04 20.48 19.67 20.35 20.34 2130400.0 20.34
2020-03-03 21.46 19.77 21.02 20.06 3179200.0 20.06
2020-03-02 21.28 20.01 20.9 21.24 3491700.0 21.24
2020-02-28 20.89 19.01 19.01 20.84 2943900.0 20.84
2020-02-27 20.1 19.13 19.9 19.63 4131700.0 19.63
2020-02-26 21.01 19.99 20.28 20.26 2600100.0 20.26
2020-02-25 20.09 19.38 19.87 19.93 2722900.0 19.93
2020-02-24 19.9 19.11 19.65 19.77 2463500.0 19.77
2020-02-21 20.74 20.06 20.28 20.24 1901700.0 20.24
2020-02-20 20.7 18.7 18.7 20.43 3154000.0 20.43
2020-02-19 18.82 17.54 17.64 18.67 2461300.0 18.67
2020-02-18 17.73 17.11 17.67 17.61 1707200.0 17.61