Stockscreener 앱 받기
24.21
0.82%
-0.2545
Alkermes plc 주식 (ALKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $24.59 | $24.20 | $0.395 | 661,744.0 | -1.02% |
| 2024-05-16 | $24.52 | $24.04 | $0.48 | 1,520,945.0 | +1.33% |
| 2024-05-15 | $25.16 | $23.98 | $1.18 | 2,282,952.0 | -1.43% |
| 2024-05-14 | $25.29 | $24.24 | $1.05 | 1,218,824.0 | -0.89% |
| 2024-05-13 | $24.75 | $24.28 | $0.47 | 1,288,259.0 | +2.74% |
| 2024-05-10 | $24.46 | $24.04 | $0.42 | 995,047.0 | -0.87% |
| 2024-05-09 | $24.44 | $24.08 | $0.36 | 974,593.0 | +0.66% |
| 2024-05-08 | $24.46 | $23.88 | $0.58 | 1,065,511.0 | -1.99% |
| 2024-05-07 | $24.79 | $24.07 | $0.715 | 1,666,067.0 | +2.03% |
| 2024-05-06 | $24.43 | $23.80 | $0.63 | 1,579,536.0 | +0.21% |
| 2024-05-03 | $24.48 | $23.92 | $0.56 | 1,337,442.0 | +0.80% |
| 2024-05-02 | $23.99 | $23.39 | $0.60 | 1,929,233.0 | -0.62% |
| 2024-05-01 | $24.28 | $23.26 | $1.02 | 2,811,061.0 | -2.16% |
| 2024-04-30 | $24.98 | $24.40 | $0.58 | 2,112,350.0 | -1.37% |
| 2024-04-29 | $25.26 | $24.58 | $0.68 | 1,690,659.0 | +0.81% |
| 2024-04-26 | $24.80 | $24.30 | $0.50 | 971,223.0 | +0.98% |
| 2024-04-25 | $24.60 | $23.89 | $0.71 | 1,260,517.0 | -0.85% |
| 2024-04-24 | $24.81 | $24.16 | $0.65 | 1,573,757.0 | +1.61% |
| 2024-04-23 | $24.63 | $24.06 | $0.57 | 1,239,074.0 | +0.79% |
| 2024-04-22 | $24.19 | $23.76 | $0.4296 | 1,659,422.0 | +0.92% |
| 2024-04-19 | $23.87 | $23.48 | $0.39 | 2,242,518.0 | +0.38% |
| 2024-04-18 | $24.14 | $23.62 | $0.52 | 1,746,874.0 | -1.04% |
| 2024-04-17 | $24.59 | $23.73 | $0.855 | 2,240,661.0 | +1.01% |
Alkermes plc 주식 (ALKS) 연도별 가격 이력
이 심층 분석에서는 Alkermes plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alkermes plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alkermes plc 주식 (ALKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $25.29 | $23.26 | $2.02 | 19,331,214.0 | -1.34% |
| 2024-04 | $27.56 | $23.48 | $4.08 | 39,997,655.0 | -9.35% |
| 2024-03 | $30.41 | $26.75 | $3.66 | 41,323,057.0 | -8.82% |
| 2024-02 | $32.88 | $26.18 | $6.70 | 43,193,833.0 | +9.76% |
| 2024-01 | $29.61 | $27.04 | $2.57 | 30,415,788.0 | -2.49% |
Alkermes plc 주식 (ALKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.33 | $24.00 | $4.33 | 77,942,146.0 | +14.91% |
| 2023-11 | $25.52 | $22.06 | $3.46 | 37,973,447.0 | -0.21% |
| 2023-10 | $29.02 | $22.01 | $7.01 | 47,038,433.0 | -13.64% |
| 2023-09 | $30.97 | $27.80 | $3.17 | 26,378,644.0 | -4.04% |
| 2023-08 | $29.99 | $25.68 | $4.31 | 49,553,291.0 | -0.31% |
| 2023-07 | $32.56 | $28.39 | $4.17 | 30,028,841.0 | -6.45% |
| 2023-06 | $33.71 | $28.72 | $4.99 | 31,023,082.0 | +8.19% |
| 2023-05 | $31.47 | $28.01 | $3.46 | 24,053,487.0 | +1.33% |
| 2023-04 | $30.75 | $27.68 | $3.07 | 30,290,415.0 | +1.28% |
| 2023-03 | $28.27 | $25.43 | $2.84 | 24,303,292.0 | +5.42% |
| 2023-02 | $29.49 | $26.53 | $2.96 | 24,677,294.0 | -6.63% |
| 2023-01 | $29.28 | $25.00 | $4.28 | 29,553,958.0 | +9.61% |
Alkermes plc 주식 (ALKS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.34 | $24.50 | $1.83 | 27,043,282.0 | +5.45% |
| 2022-11 | $25.36 | $22.09 | $3.27 | 37,825,330.0 | +9.16% |
| 2022-10 | $23.57 | $21.75 | $1.82 | 43,368,805.0 | +1.66% |
| 2022-09 | $25.02 | $21.81 | $3.21 | 25,970,022.0 | -5.66% |
| 2022-08 | $26.82 | $23.64 | $3.18 | 32,425,499.0 | -7.54% |
| 2022-07 | $32.23 | $25.52 | $6.71 | 31,185,332.0 | -14.07% |
| 2022-06 | $30.58 | $26.59 | $3.99 | 28,841,159.0 | -0.20% |
| 2022-05 | $30.78 | $26.14 | $4.64 | 34,691,708.0 | +3.47% |
| 2022-04 | $32.79 | $26.17 | $6.62 | 34,947,542.0 | +9.65% |
| 2022-03 | $28.35 | $22.90 | $5.45 | 29,185,925.0 | +5.83% |
| 2022-02 | $26.83 | $22.72 | $4.11 | 27,928,899.0 | -2.51% |
| 2022-01 | $26.18 | $22.93 | $3.25 | 24,113,153.0 | +9.63% |
0.83%
0.32%
자본화:
|
볼륨(24시간):