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 (%)
Dec 30, 2016 122.35 122.35 122.35 0 -1.28(-1.04%)
Dec 29, 2016 123.52 123.84 121.92 123.63 1,008,373 -0.10(-0.08%)
Dec 28, 2016 125.98 125.98 123.60 123.73 1,203,730 -2.33(-1.85%)
Dec 27, 2016 127.19 128.13 124.83 126.06 1,847,320 -1.13(-0.89%)
Dec 23, 2016 127.19 127.19 127.19 0 +1.34(+1.06%)
Dec 22, 2016 119.75 126.31 118.40 125.85 5,218,547 +6.86(+5.77%)
Dec 21, 2016 117.20 120.02 115.41 118.99 2,555,245 +2.27(+1.94%)
Dec 20, 2016 115.14 121.70 114.57 116.72 4,540,124 +2.16(+1.89%)
Dec 19, 2016 119.76 121.91 113.54 114.56 4,761,595 -5.48(-4.57%)
Dec 16, 2016 118.15 120.93 117.35 120.04 5,599,144 +3.34(+2.86%)
Dec 15, 2016 113.66 116.91 112.68 116.70 4,535,874 +3.18(+2.80%)
Dec 14, 2016 109.42 114.43 109.31 113.52 5,957,469 +3.51(+3.19%)
Dec 13, 2016 113.61 113.85 109.12 110.01 6,755,957 -5.07(-4.41%)
Dec 12, 2016 118.61 120.36 109.80 115.08 14,241,077 -16.99(-12.86%)
Dec 09, 2016 126.26 134.06 126.06 132.07 2,527,945 +6.07(+4.82%)
Dec 08, 2016 125.45 126.69 123.13 126.00 1,914,177 +0.38(+0.30%)
Dec 07, 2016 122.71 127.00 120.75 125.62 2,646,052 +1.45(+1.17%)
Dec 06, 2016 124.69 125.55 123.67 124.17 1,126,941 -0.76(-0.61%)
Dec 05, 2016 124.09 127.55 123.85 124.93 2,455,237 +1.97(+1.60%)
Dec 02, 2016 122.50 123.45 121.34 122.96 1,251,394 +0.95(+0.78%)
Dec 01, 2016 122.78 123.49 121.32 122.01 1,675,717 -0.58(-0.47%)
Nov 30, 2016 125.56 126.21 122.16 122.59 1,636,720 -3.00(-2.39%)
Nov 29, 2016 121.00 127.55 118.58 125.59 3,298,499 +6.21(+5.20%)
Nov 28, 2016 118.48 119.95 116.63 119.38 1,895,002 +0.55(+0.46%)
Nov 25, 2016 118.84 119.04 117.31 118.83 472,545 -0.09(-0.08%)
Nov 23, 2016 118.92 118.92 118.92 0 +1.90(+1.62%)
Nov 22, 2016 118.44 118.50 114.86 117.02 1,697,469 -0.66(-0.56%)
Nov 21, 2016 119.93 120.81 117.59 117.68 1,642,033 -2.17(-1.81%)
Nov 18, 2016 122.49 124.04 119.70 119.85 1,523,614 -3.12(-2.54%)
Nov 17, 2016 122.35 123.55 121.02 122.97 1,929,398 +0.46(+0.38%)
Nov 16, 2016 119.88 123.46 119.22 122.51 2,896,662 +2.15(+1.79%)
Nov 15, 2016 118.85 120.45 117.23 120.36 2,120,071 +1.47(+1.24%)
Nov 14, 2016 115.10 122.59 114.50 118.89 4,026,608 +5.27(+4.64%)
Nov 11, 2016 125.76 126.70 111.67 113.62 6,463,293 -13.26(-10.45%)
Nov 10, 2016 126.25 128.52 125.46 126.88 7,447,418 -0.28(-0.22%)
Nov 09, 2016 125.49 138.00 123.07 127.16 6,298,940 +7.81(+6.54%)
Nov 08, 2016 119.79 122.67 117.33 119.35 3,885,285 -0.70(-0.58%)
Nov 07, 2016 130.57 130.57 118.40 120.05 6,150,479 -8.95(-6.94%)
Nov 04, 2016 137.01 145.41 121.55 129.00 11,384,510 +1.48(+1.16%)
Nov 03, 2016 128.93 131.03 127.28 127.52 1,917,007 -0.22(-0.17%)
Nov 02, 2016 131.02 131.22 127.59 127.74 1,786,764 -3.68(-2.80%)
Nov 01, 2016 130.57 133.38 128.64 131.42 1,907,084 +0.92(+0.70%)
Oct 31, 2016 135.37 135.54 129.84 130.50 2,284,761 -5.09(-3.75%)
Oct 28, 2016 132.69 136.25 130.41 135.59 3,247,679 +4.22(+3.21%)
Oct 27, 2016 126.16 133.48 126.16 131.37 4,449,413 +9.78(+8.04%)
Oct 26, 2016 121.55 122.65 119.04 121.59 3,834,221 +0.18(+0.15%)
Oct 25, 2016 121.79 123.23 120.74 121.41 932,214 -0.20(-0.16%)
Oct 24, 2016 121.35 123.03 119.33 121.61 1,297,947 +1.35(+1.12%)
Oct 21, 2016 121.96 122.29 119.78 120.26 1,111,304 -2.21(-1.80%)
Oct 20, 2016 120.31 123.22 119.99 122.47 883,129 +2.16(+1.80%)
Oct 19, 2016 121.11 121.84 119.95 120.31 968,508 -1.03(-0.85%)
Oct 18, 2016 121.56 124.47 120.61 121.34 1,130,164 +1.87(+1.57%)
Oct 17, 2016 118.63 119.82 116.75 119.47 1,242,181 +1.13(+0.95%)
Oct 14, 2016 120.28 121.39 118.26 118.34 958,101 -1.27(-1.06%)
Oct 13, 2016 117.72 120.75 117.26 119.61 1,151,893 +0.86(+0.72%)
Oct 12, 2016 122.04 122.10 118.59 118.75 1,323,386 -3.02(-2.48%)
Oct 11, 2016 125.24 125.98 120.95 121.77 1,450,237 -4.28(-3.40%)
Oct 10, 2016 125.95 126.81 125.23 126.05 923,595 +1.00(+0.80%)
Oct 07, 2016 123.51 125.33 122.01 125.05 1,024,944 +2.16(+1.76%)
Oct 06, 2016 124.61 125.30 122.58 122.89 951,297 -2.62(-2.09%)
Oct 05, 2016 123.78 126.82 123.01 125.51 1,058,643 +2.10(+1.70%)
Oct 04, 2016 122.41 123.91 121.85 123.41 1,277,111 +1.27(+1.04%)
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.