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 30, 2018 123.67 124.16 121.65 123.15 1,315,100 -0.19(-0.15%)
Nov 29, 2018 122.40 124.94 121.85 123.34 959,218 +0.50(+0.41%)
Nov 28, 2018 120.55 122.92 117.00 122.84 1,606,442 +1.91(+1.58%)
Nov 27, 2018 118.25 121.10 117.58 120.93 1,154,925 +1.93(+1.62%)
Nov 26, 2018 119.90 120.64 118.14 119.00 1,409,394 +0.90(+0.76%)
Nov 23, 2018 117.50 120.44 117.00 118.10 384,700 -0.01(-0.01%)
Nov 21, 2018 118.11 118.11 118.11 0 +1.29(+1.10%)
Nov 20, 2018 114.06 119.02 113.16 116.82 1,464,411 +1.76(+1.53%)
Nov 19, 2018 118.86 118.88 113.41 115.06 995,530 -3.56(-3.00%)
Nov 16, 2018 119.29 120.15 116.18 118.62 1,321,300 -1.06(-0.89%)
Nov 15, 2018 115.73 119.93 114.63 119.68 1,159,989 +3.57(+3.07%)
Nov 14, 2018 119.64 120.82 115.34 116.11 1,093,600 -2.41(-2.03%)
Nov 13, 2018 120.16 122.15 118.21 118.52 903,499 -0.08(-0.07%)
Nov 12, 2018 123.52 123.54 118.32 118.60 1,204,856 -4.84(-3.92%)
Nov 09, 2018 126.53 126.59 122.00 123.44 1,338,400 -3.74(-2.94%)
Nov 08, 2018 127.08 128.42 125.47 127.18 884,265 +0.00(+0.00%)
Nov 07, 2018 124.69 127.80 123.63 127.18 1,216,112 +3.96(+3.21%)
Nov 06, 2018 123.26 125.38 122.02 123.22 993,252 +0.01(+0.01%)
Nov 05, 2018 123.63 124.02 121.44 123.21 1,159,954 +0.39(+0.32%)
Nov 02, 2018 120.36 123.18 119.35 122.82 1,645,600 +3.12(+2.61%)
Nov 01, 2018 111.83 119.91 111.83 119.70 1,965,232 +7.63(+6.81%)
Oct 31, 2018 114.87 115.06 112.00 112.07 2,182,975 -2.12(-1.86%)
Oct 30, 2018 112.43 114.38 109.97 114.19 1,530,651 +1.93(+1.72%)
Oct 29, 2018 117.67 118.09 109.74 112.26 2,021,959 -4.01(-3.45%)
Oct 26, 2018 114.06 118.77 113.01 116.27 2,204,000 -0.89(-0.76%)
Oct 25, 2018 114.05 119.39 111.81 117.16 3,504,136 +6.17(+5.56%)
Oct 24, 2018 125.76 126.50 110.59 110.99 7,219,776 -12.01(-9.76%)
Oct 23, 2018 121.96 124.26 119.33 123.00 1,227,086 -0.92(-0.74%)
Oct 22, 2018 126.79 127.07 122.95 123.92 1,086,140 -1.97(-1.56%)
Oct 19, 2018 126.74 128.99 125.40 125.89 1,166,900 -0.67(-0.53%)
Oct 18, 2018 129.09 129.26 124.96 126.56 891,174 -2.38(-1.85%)
Oct 17, 2018 127.32 129.57 125.83 128.94 934,223 +1.24(+0.97%)
Oct 16, 2018 122.63 128.13 122.35 127.70 1,379,552 +6.21(+5.11%)
Oct 15, 2018 121.02 123.52 120.00 121.49 1,059,970 -0.45(-0.37%)
Oct 12, 2018 122.57 122.96 118.16 121.94 1,841,500 +2.63(+2.20%)
Oct 11, 2018 124.01 124.50 118.25 119.31 1,991,085 -4.68(-3.77%)
Oct 10, 2018 129.56 130.12 123.76 123.99 1,615,906 -6.59(-5.05%)
Oct 09, 2018 129.66 132.27 128.54 130.58 1,384,546 +1.12(+0.87%)
Oct 08, 2018 131.03 132.20 127.28 129.46 1,356,425 -1.36(-1.04%)
Oct 05, 2018 133.61 136.07 130.02 130.82 1,727,000 -2.79(-2.09%)
Oct 04, 2018 136.56 136.71 132.59 133.61 1,160,822 -3.10(-2.27%)
Oct 03, 2018 136.17 138.11 135.13 136.71 2,111,747 +0.83(+0.61%)
Oct 02, 2018 137.00 137.87 134.08 135.88 2,386,882 -1.24(-0.90%)
Oct 01, 2018 139.14 140.00 136.90 137.12 1,911,042 -1.89(-1.36%)
Sep 28, 2018 138.16 140.77 137.92 139.01 2,943,100 +0.74(+0.54%)
Sep 27, 2018 135.30 138.87 135.10 138.27 1,757,134 +2.66(+1.96%)
Sep 26, 2018 132.47 137.48 131.27 135.61 3,878,620 +6.62(+5.13%)
Sep 25, 2018 128.67 130.54 128.28 128.99 2,055,737 +0.48(+0.37%)
Sep 24, 2018 130.03 130.49 125.63 128.51 3,531,162 +6.52(+5.34%)
Sep 21, 2018 125.09 125.50 121.91 121.99 1,688,900 -2.62(-2.10%)
Sep 20, 2018 122.69 124.91 122.69 124.61 1,001,090 +2.64(+2.16%)
Sep 19, 2018 120.79 123.11 120.57 121.97 939,171 +1.15(+0.95%)
Sep 18, 2018 118.19 120.94 117.57 120.82 1,028,871 +3.01(+2.55%)
Sep 17, 2018 118.35 118.65 117.08 117.81 927,726 -0.39(-0.33%)
Sep 14, 2018 119.13 119.37 117.28 118.20 1,321,900 -0.85(-0.71%)
Sep 13, 2018 118.60 119.76 117.35 119.05 1,441,011 +0.84(+0.71%)
Sep 12, 2018 117.60 118.48 116.29 118.21 788,481 +0.69(+0.59%)
Sep 11, 2018 117.60 118.04 116.10 117.52 860,059 -0.29(-0.25%)
Sep 10, 2018 118.00 118.52 117.27 117.81 860,092 +0.54(+0.46%)
Sep 07, 2018 116.85 117.30 115.40 117.27 878,100 -0.14(-0.12%)
Sep 06, 2018 119.92 121.02 117.11 117.41 831,574 -2.92(-2.43%)
Sep 05, 2018 119.36 120.61 118.82 120.33 1,005,666 +1.13(+0.95%)
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.