Stockscreener 앱 받기
27.70
0.75%
-0.21
시장 영업 전:
29.60
1.90
+6.86%
Alkermes Plc 주식 (ALKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $28.18 | $27.49 | $0.69 | 1,853,920.0 | -0.75% |
| 2024-11-20 | $28.29 | $27.36 | $0.925 | 1,678,264.0 | +1.56% |
| 2024-11-19 | $27.74 | $27.11 | $0.63 | 1,348,557.0 | -0.25% |
| 2024-11-18 | $28.47 | $27.42 | $1.05 | 1,497,018.0 | -2.27% |
| 2024-11-15 | $28.41 | $27.63 | $0.78 | 2,009,891.0 | -0.56% |
| 2024-11-14 | $29.30 | $28.29 | $1.02 | 1,052,282.0 | -3.04% |
| 2024-11-13 | $29.50 | $28.93 | $0.57 | 1,500,641.0 | +0.03% |
| 2024-11-12 | $30.30 | $29.13 | $1.17 | 1,495,327.0 | -2.81% |
| 2024-11-11 | $30.29 | $28.89 | $1.40 | 1,799,448.0 | +4.21% |
| 2024-11-08 | $28.99 | $28.10 | $0.89 | 1,717,277.0 | -0.38% |
| 2024-11-07 | $29.29 | $28.60 | $0.69 | 1,673,413.0 | -1.09% |
| 2024-11-06 | $29.69 | $28.67 | $1.02 | 2,218,987.0 | +3.24% |
| 2024-11-05 | $28.46 | $27.29 | $1.17 | 2,448,143.0 | +6.69% |
| 2024-11-04 | $26.82 | $26.15 | $0.67 | 1,071,994.0 | +0.45% |
| 2024-11-01 | $26.51 | $25.80 | $0.71 | 1,033,294.0 | +3.00% |
| 2024-10-31 | $26.50 | $25.67 | $0.83 | 1,190,314.0 | -2.32% |
| 2024-10-30 | $26.75 | $26.19 | $0.56 | 1,106,381.0 | -0.49% |
| 2024-10-29 | $26.76 | $26.29 | $0.47 | 1,491,555.0 | -0.34% |
| 2024-10-28 | $26.83 | $25.90 | $0.93 | 1,919,015.0 | +1.69% |
| 2024-10-25 | $26.91 | $25.95 | $0.955 | 3,198,362.0 | -2.83% |
| 2024-10-24 | $28.37 | $26.01 | $2.36 | 6,981,330.0 | -3.59% |
| 2024-10-23 | $28.16 | $27.80 | $0.36 | 1,463,871.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $30.30 | $25.80 | $4.50 | 26,252,376.0 | +7.78% |
| 2024-10 | $29.46 | $25.67 | $3.79 | 40,766,683.0 | -8.18% |
| 2024-09 | $29.02 | $25.64 | $3.38 | 34,110,439.0 | -1.62% |
| 2024-08 | $28.69 | $25.78 | $2.91 | 32,209,849.0 | +4.14% |
| 2024-07 | $28.95 | $22.90 | $6.05 | 42,568,169.0 | +13.36% |
| 2024-06 | $25.47 | $23.37 | $2.10 | 39,081,020.0 | +2.99% |
| 2024-05 | $25.29 | $23.14 | $2.14 | 35,600,513.0 | -4.65% |
| 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% |
1.01%
0.30%
자본화:
|
볼륨(24시간):