Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 23.91 | -0.25 | -1.03% | 24.16 | 24.25 | 23.84 | 1,303,566 |
| Jun 06 2024 | 24.16 | -0.03 | -0.12% | 24.18 | 24.32 | 23.96 | 2,034,185 |
| Jun 05 2024 | 24.19 | 0.54 | 2.28% | 23.80 | 24.27 | 23.625 | 1,631,481 |
| Jun 04 2024 | 23.65 | -0.41 | -1.68% | 24.14 | 24.42 | 23.44 | 2,823,016 |
| Jun 03 2024 | 24.055 | 0.66 | 2.80% | 23.66 | 24.17 | 23.44 | 2,008,750 |
| May 31 2024 | 23.40 | 0.19 | 0.82% | 23.25 | 23.66 | 23.20 | 3,159,599 |
| May 30 2024 | 23.21 | -0.08 | -0.34% | 23.31 | 23.64 | 23.18 | 1,478,576 |
| May 29 2024 | 23.29 | -0.46 | -1.94% | 23.36 | 23.63 | 23.14 | 2,075,783 |
| May 28 2024 | 23.75 | -0.27 | -1.12% | 24.19 | 24.32 | 23.73 | 1,036,384 |
| May 24 2024 | 24.02 | 0.02 | 0.08% | 23.98 | 24.25 | 23.96 | 1,868,833 |
| May 23 2024 | 24.00 | -0.21 | -0.87% | 24.29 | 24.29 | 23.86 | 1,534,821 |
| May 22 2024 | 24.21 | -0.13 | -0.53% | 24.41 | 24.84 | 24.125 | 1,600,927 |
| May 21 2024 | 24.34 | -0.04 | -0.16% | 24.32 | 24.57 | 24.11 | 1,174,489 |
| May 20 2024 | 24.38 | 0.23 | 0.95% | 24.22 | 24.51 | 24.12 | 1,611,692 |
| May 17 2024 | 24.15 | -0.31 | -1.27% | 24.54 | 24.59 | 24.105 | 1,449,282 |
| May 16 2024 | 24.46 | 0.32 | 1.33% | 24.18 | 24.52 | 24.04 | 1,536,222 |
| May 15 2024 | 24.14 | -0.35 | -1.43% | 24.83 | 25.16 | 23.98 | 2,321,603 |
| May 14 2024 | 24.49 | -0.22 | -0.89% | 24.96 | 25.285 | 24.24 | 1,266,564 |
| May 13 2024 | 24.71 | 0.66 | 2.74% | 24.28 | 24.75 | 24.28 | 1,290,892 |
| May 10 2024 | 24.05 | -0.21 | -0.87% | 24.35 | 24.46 | 24.04 | 1,001,642 |
| May 09 2024 | 24.26 | 0.16 | 0.66% | 24.27 | 24.44 | 24.08 | 1,013,536 |
| May 08 2024 | 24.10 | -0.49 | -1.99% | 24.57 | 24.57 | 23.88 | 1,096,635 |
| May 07 2024 | 24.59 | 0.49 | 2.03% | 24.22 | 24.785 | 24.07 | 1,718,978 |
| May 06 2024 | 24.10 | 0.05 | 0.21% | 24.18 | 24.43 | 23.80 | 1,592,137 |
| May 03 2024 | 24.05 | 0.19 | 0.80% | 24.14 | 24.48 | 23.92 | 1,347,148 |
| May 02 2024 | 23.86 | -0.15 | -0.62% | 23.87 | 23.99 | 23.39 | 1,987,867 |
| May 01 2024 | 24.01 | -0.53 | -2.16% | 23.85 | 24.28 | 23.26 | 2,843,963 |
| Apr 30 2024 | 24.54 | -0.34 | -1.37% | 24.83 | 24.98 | 24.40 | 2,167,989 |
| Apr 29 2024 | 24.88 | 0.20 | 0.81% | 24.68 | 25.26 | 24.58 | 1,709,228 |
| Apr 26 2024 | 24.68 | 0.24 | 0.98% | 24.55 | 24.80 | 24.30 | 1,016,741 |
| Apr 25 2024 | 24.44 | -0.21 | -0.85% | 24.39 | 24.60 | 23.89 | 1,313,771 |
| Apr 24 2024 | 24.65 | 0.39 | 1.61% | 24.26 | 24.81 | 24.16 | 1,737,017 |
| Apr 23 2024 | 24.26 | 0.19 | 0.79% | 24.09 | 24.63 | 24.06 | 1,245,764 |
| Apr 22 2024 | 24.07 | 0.22 | 0.92% | 24.08 | 24.19 | 23.7604 | 1,708,255 |
| Apr 19 2024 | 23.85 | 0.09 | 0.38% | 23.65 | 23.87 | 23.48 | 2,414,813 |
| Apr 18 2024 | 23.76 | -0.25 | -1.04% | 23.86 | 24.14 | 23.62 | 1,798,839 |
| Apr 17 2024 | 24.01 | 0.24 | 1.01% | 23.94 | 24.59 | 23.735 | 2,257,028 |
| Apr 16 2024 | 23.77 | -0.25 | -1.04% | 23.84 | 24.10 | 23.65 | 1,579,931 |
| Apr 15 2024 | 24.02 | -0.40 | -1.64% | 24.24 | 24.64 | 23.915 | 2,713,260 |
| Apr 12 2024 | 24.42 | -0.57 | -2.28% | 25.01 | 25.17 | 24.16 | 1,895,023 |
| Apr 11 2024 | 24.99 | -1.15 | -4.40% | 26.31 | 26.31 | 24.91 | 2,076,481 |
| Apr 10 2024 | 26.14 | -0.59 | -2.21% | 26.32 | 26.4199 | 25.75 | 2,030,369 |
| Apr 09 2024 | 26.73 | 0.80 | 3.09% | 27.29 | 27.56 | 26.23 | 4,113,494 |
| Apr 08 2024 | 25.93 | -0.19 | -0.73% | 26.24 | 26.38 | 25.83 | 1,221,274 |
| Apr 05 2024 | 26.12 | 0.31 | 1.20% | 25.76 | 26.42 | 25.435 | 1,780,139 |
| Apr 04 2024 | 25.81 | -0.52 | -1.97% | 26.59 | 26.78 | 25.77 | 1,260,125 |
| Apr 03 2024 | 26.33 | -0.44 | -1.64% | 26.76 | 26.88 | 26.21 | 1,266,532 |
| Apr 02 2024 | 26.77 | -0.47 | -1.73% | 27.04 | 27.15 | 26.385 | 2,489,811 |
| Apr 01 2024 | 27.24 | 0.17 | 0.63% | 27.13 | 27.39 | 26.88 | 1,306,687 |
| Mar 28 2024 | 27.07 | -0.18 | -0.66% | 27.33 | 27.33 | 26.91 | 1,234,868 |
| Mar 27 2024 | 27.25 | 0.47 | 1.76% | 27.02 | 27.29 | 26.99 | 1,464,402 |
| Mar 26 2024 | 26.78 | -0.53 | -1.94% | 27.45 | 27.50 | 26.755 | 1,345,218 |
| Mar 25 2024 | 27.31 | 0.02 | 0.07% | 27.37 | 27.565 | 27.22 | 907,592 |
| Mar 22 2024 | 27.29 | 0.32 | 1.19% | 27.05 | 27.49 | 26.75 | 1,898,087 |
| Mar 21 2024 | 26.97 | -0.74 | -2.67% | 27.92 | 27.965 | 26.905 | 2,038,360 |
| Mar 20 2024 | 27.71 | 0.01 | 0.04% | 27.53 | 27.76 | 27.315 | 1,930,142 |
| Mar 19 2024 | 27.70 | 0.17 | 0.62% | 27.70 | 27.93 | 27.43 | 1,653,485 |
| Mar 18 2024 | 27.53 | -1.22 | -4.24% | 28.58 | 28.79 | 27.48 | 2,262,992 |
| Mar 15 2024 | 28.75 | -0.13 | -0.45% | 28.71 | 29.05 | 28.32 | 11,607,015 |
| Mar 14 2024 | 28.88 | 0.09 | 0.31% | 28.76 | 28.89 | 28.43 | 1,547,669 |
| Mar 13 2024 | 28.79 | 0.32 | 1.12% | 28.41 | 28.81 | 28.26 | 1,625,137 |
| Mar 12 2024 | 28.47 | -0.13 | -0.45% | 28.68 | 28.93 | 28.34 | 1,534,722 |
| Mar 11 2024 | 28.60 | -0.65 | -2.22% | 29.19 | 29.3728 | 28.485 | 1,405,850 |
