Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexion Pharmaceuticals (NQ: ALXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 114.13 115.00 113.38 113.94 609,500 -0.71(-0.62%)
Nov 27, 2019 114.19 114.98 113.25 114.65 1,049,300 +1.09(+0.96%)
Nov 26, 2019 113.95 113.95 112.22 113.56 1,373,392 -0.74(-0.65%)
Nov 25, 2019 110.75 114.36 110.01 114.30 1,780,968 +3.27(+2.95%)
Nov 22, 2019 109.80 111.43 108.67 111.03 1,195,100 +1.50(+1.37%)
Nov 21, 2019 108.47 110.07 108.00 109.53 1,650,460 +1.00(+0.92%)
Nov 20, 2019 110.55 111.64 107.59 108.53 2,519,799 -2.12(-1.92%)
Nov 19, 2019 109.00 112.04 108.00 110.65 1,819,915 +2.68(+2.48%)
Nov 18, 2019 108.54 109.00 106.78 107.97 1,429,534 -0.40(-0.37%)
Nov 15, 2019 106.84 108.59 106.02 108.37 1,751,400 +2.48(+2.34%)
Nov 14, 2019 107.37 107.78 104.52 105.89 1,602,682 -1.24(-1.16%)
Nov 13, 2019 109.02 109.02 106.73 107.13 1,422,396 -2.31(-2.11%)
Nov 12, 2019 109.38 110.16 108.44 109.44 1,328,975 +0.43(+0.39%)
Nov 11, 2019 110.67 110.79 108.35 109.01 1,327,950 -1.78(-1.61%)
Nov 08, 2019 107.28 111.04 107.00 110.79 1,255,600 +2.74(+2.54%)
Nov 07, 2019 106.91 108.64 106.77 108.05 1,420,972 +1.42(+1.33%)
Nov 06, 2019 107.42 109.25 106.39 106.63 1,512,332 -0.60(-0.56%)
Nov 05, 2019 108.69 109.38 107.10 107.23 1,560,674 -1.30(-1.20%)
Nov 04, 2019 110.26 111.00 108.37 108.53 1,307,592 -0.85(-0.78%)
Nov 01, 2019 106.26 109.68 105.62 109.38 1,889,100 +3.98(+3.78%)
Oct 31, 2019 106.23 106.42 104.45 105.40 1,277,015 -0.85(-0.80%)
Oct 30, 2019 107.49 107.73 104.96 106.25 1,053,209 -1.24(-1.15%)
Oct 29, 2019 106.57 108.06 106.57 107.49 1,534,056 +0.93(+0.87%)
Oct 28, 2019 105.00 106.86 104.20 106.56 1,479,961 +1.38(+1.31%)
Oct 25, 2019 105.09 105.68 103.32 105.18 1,547,700 -0.90(-0.85%)
Oct 24, 2019 107.86 108.00 104.31 106.08 1,930,742 -0.55(-0.52%)
Oct 23, 2019 101.00 107.04 100.95 106.63 4,396,521 +7.35(+7.40%)
Oct 22, 2019 101.99 103.73 98.74 99.28 2,458,545 -1.45(-1.44%)
Oct 21, 2019 100.00 101.36 98.53 100.73 1,802,565 +2.32(+2.36%)
Oct 18, 2019 100.29 100.45 97.58 98.41 1,624,200 -1.58(-1.58%)
Oct 17, 2019 101.20 101.79 99.47 99.99 1,439,535 +0.48(+0.48%)
Oct 16, 2019 102.80 104.90 99.41 99.51 2,699,762 -5.30(-5.06%)
Oct 15, 2019 101.60 105.13 101.50 104.81 1,767,409 +3.47(+3.42%)
Oct 14, 2019 99.50 103.14 98.73 101.34 2,041,566 +2.09(+2.11%)
Oct 11, 2019 99.13 101.16 98.92 99.25 1,181,500 +0.90(+0.92%)
Oct 10, 2019 95.30 98.46 94.66 98.35 1,373,724 +3.51(+3.70%)
Oct 09, 2019 96.46 96.99 94.59 94.84 1,741,055 -0.96(-1.00%)
Oct 08, 2019 97.16 97.18 95.50 95.80 1,487,281 -1.55(-1.59%)
Oct 07, 2019 98.17 98.87 96.62 97.35 1,274,581 -0.68(-0.69%)
Oct 04, 2019 99.26 99.85 96.68 98.03 1,510,300 -1.14(-1.15%)
Oct 03, 2019 97.01 99.40 96.63 99.17 1,547,676 +1.69(+1.73%)
Oct 02, 2019 97.26 98.52 95.02 97.48 1,432,702 -0.31(-0.32%)
Oct 01, 2019 98.58 98.99 96.41 97.79 1,854,847 -0.15(-0.15%)
Sep 30, 2019 97.77 99.07 97.51 97.94 1,425,051 +0.17(+0.17%)
Sep 27, 2019 98.76 100.77 97.44 97.77 1,521,400 -0.93(-0.94%)
Sep 26, 2019 101.60 101.60 96.55 98.70 1,968,144 -1.70(-1.69%)
Sep 25, 2019 100.26 101.95 99.00 100.40 1,639,879 +0.08(+0.08%)
Sep 24, 2019 105.44 105.92 100.16 100.32 2,376,078 -4.30(-4.11%)
Sep 23, 2019 106.39 107.00 104.52 104.62 1,949,702 -1.70(-1.60%)
Sep 20, 2019 105.15 106.96 104.07 106.32 2,598,200 +0.65(+0.62%)
Sep 19, 2019 103.65 106.26 103.26 105.67 2,216,602 +2.69(+2.61%)
Sep 18, 2019 106.90 107.82 102.17 102.98 3,526,404 -4.85(-4.50%)
Sep 17, 2019 108.86 109.24 107.73 107.83 1,450,230 -0.71(-0.65%)
Sep 16, 2019 106.66 109.42 106.45 108.54 2,062,567 +1.14(+1.06%)
Sep 13, 2019 109.33 109.74 107.23 107.40 1,891,400 -0.86(-0.79%)
Sep 12, 2019 110.14 110.64 107.91 108.26 2,358,207 -0.64(-0.59%)
Sep 11, 2019 109.87 110.36 106.50 108.90 1,952,520 -0.70(-0.64%)
Sep 10, 2019 106.02 110.24 106.02 109.60 3,798,131 +3.20(+3.01%)
Sep 09, 2019 103.95 106.75 102.50 106.40 2,493,427 +2.56(+2.47%)
Sep 06, 2019 100.10 104.07 100.10 103.84 3,046,100 +3.56(+3.55%)
Sep 05, 2019 98.68 101.64 98.41 100.28 2,509,454 +2.75(+2.82%)
Sep 04, 2019 95.95 100.05 95.56 97.53 3,706,946 +2.35(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.