Stockscreener 앱 받기
31.40
1.20%
-0.38
시간 외 거래:
31.40
Alkermes Plc 주식 (ALKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $31.82 | $30.91 | $0.915 | 1,488,926.0 | -1.20% |
| 2025-05-02 | $31.99 | $30.70 | $1.29 | 3,455,634.0 | +3.92% |
| 2025-05-01 | $31.32 | $28.54 | $2.78 | 2,935,372.0 | +6.29% |
| 2025-04-30 | $28.97 | $28.31 | $0.66 | 2,224,341.0 | +0.00% |
| 2025-04-29 | $28.88 | $27.76 | $1.11 | 1,871,782.0 | +3.08% |
| 2025-04-28 | $28.28 | $27.61 | $0.67 | 1,517,298.0 | +0.25% |
| 2025-04-25 | $27.88 | $27.32 | $0.56 | 1,206,209.0 | +0.61% |
| 2025-04-24 | $27.95 | $27.00 | $0.945 | 1,883,322.0 | +1.92% |
| 2025-04-23 | $27.88 | $26.86 | $1.02 | 1,790,555.0 | +0.15% |
| 2025-04-22 | $27.60 | $26.81 | $0.79 | 1,826,539.0 | +0.41% |
| 2025-04-21 | $27.80 | $26.70 | $1.10 | 1,864,749.0 | +0.00% |
| 2025-04-17 | $27.52 | $26.98 | $0.54 | 1,699,443.0 | -0.74% |
| 2025-04-16 | $27.68 | $26.77 | $0.915 | 2,360,619.0 | -2.65% |
| 2025-04-15 | $28.02 | $27.43 | $0.595 | 2,073,198.0 | +1.45% |
| 2025-04-14 | $27.59 | $27.04 | $0.55 | 1,764,389.0 | +2.00% |
| 2025-04-11 | $27.22 | $26.30 | $0.92 | 1,741,308.0 | +1.54% |
| 2025-04-10 | $28.09 | $25.56 | $2.53 | 2,581,216.0 | -7.71% |
| 2025-04-09 | $29.18 | $26.45 | $2.72 | 3,935,991.0 | +2.20% |
| 2025-04-08 | $30.11 | $27.89 | $2.21 | 2,040,920.0 | -4.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.99 | $28.54 | $3.45 | 9,368,858.0 | +9.14% |
| 2025-04 | $33.48 | $25.56 | $7.92 | 40,598,261.0 | -12.87% |
| 2025-03 | $35.68 | $32.05 | $3.63 | 31,944,431.0 | -3.82% |
| 2025-02 | $36.45 | $30.32 | $6.13 | 36,317,775.0 | +8.88% |
| 2025-01 | $32.17 | $27.70 | $4.47 | 26,832,952.0 | +9.63% |
Alkermes Plc 주식 (ALKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.25 | $28.76 | $3.49 | 29,712,589.0 | -0.83% |
| 2024-11 | $30.30 | $25.80 | $4.50 | 31,256,058.0 | +12.92% |
| 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% |
1.03%
0.06%
자본화:
|
볼륨(24시간):