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 31, 2015 190.18 190.75 190.75 190.75 882,300 -0.56(-0.29%)
Dec 30, 2015 191.76 192.77 190.05 191.31 700,717 -0.57(-0.30%)
Dec 29, 2015 190.09 193.39 189.40 191.88 684,241 +2.78(+1.47%)
Dec 28, 2015 188.16 190.34 187.86 189.10 559,657 -0.31(-0.16%)
Dec 24, 2015 187.96 189.41 189.41 189.41 334,900 +2.02(+1.08%)
Dec 23, 2015 188.82 189.52 186.74 187.39 746,236 +0.32(+0.17%)
Dec 22, 2015 186.19 187.39 183.83 187.07 833,885 +2.00(+1.08%)
Dec 21, 2015 183.79 185.12 182.09 185.07 763,052 +2.94(+1.61%)
Dec 18, 2015 184.61 186.67 182.13 182.13 1,976,891 -3.66(-1.97%)
Dec 17, 2015 189.72 190.74 185.43 185.79 1,366,638 -3.12(-1.65%)
Dec 16, 2015 188.28 189.16 185.02 188.91 1,179,453 +2.70(+1.45%)
Dec 15, 2015 188.46 190.77 185.20 186.21 1,634,228 -1.58(-0.84%)
Dec 14, 2015 187.81 190.99 186.00 187.79 2,040,232 -0.27(-0.14%)
Dec 11, 2015 182.65 189.06 182.65 188.06 2,508,493 +0.43(+0.23%)
Dec 10, 2015 183.60 189.74 182.19 187.63 1,257,113 +4.47(+2.44%)
Dec 09, 2015 186.75 188.61 180.82 183.16 2,063,455 -5.56(-2.95%)
Dec 08, 2015 183.82 190.71 180.17 188.72 2,652,472 +9.57(+5.34%)
Dec 07, 2015 177.00 183.25 176.63 179.15 1,944,852 +3.39(+1.93%)
Dec 04, 2015 169.16 175.94 169.10 175.76 1,226,104 +6.97(+4.13%)
Dec 03, 2015 176.46 177.35 167.02 168.79 1,717,999 -7.79(-4.41%)
Dec 02, 2015 179.74 179.84 175.83 176.58 1,128,220 -3.70(-2.05%)
Dec 01, 2015 179.96 181.47 177.57 180.28 969,868 +1.84(+1.03%)
Nov 30, 2015 181.99 182.47 178.22 178.44 1,364,246 -4.02(-2.20%)
Nov 27, 2015 182.32 183.10 179.84 182.46 478,119 +0.22(+0.12%)
Nov 25, 2015 177.88 182.24 182.24 182.24 1,156,800 +4.44(+2.50%)
Nov 24, 2015 174.50 177.99 172.68 177.80 822,389 +1.83(+1.04%)
Nov 23, 2015 173.21 177.50 173.01 175.97 961,218 +2.38(+1.37%)
Nov 20, 2015 176.53 176.63 172.61 173.59 907,527 -0.89(-0.51%)
Nov 19, 2015 176.50 177.62 174.03 174.48 882,440 -2.17(-1.23%)
Nov 18, 2015 171.84 176.76 170.52 176.65 966,267 +5.44(+3.18%)
Nov 17, 2015 168.76 171.87 167.62 171.21 772,627 +2.30(+1.36%)
Nov 16, 2015 166.87 170.03 164.62 168.91 1,046,093 +2.47(+1.48%)
Nov 13, 2015 166.17 168.98 164.58 166.44 983,308 +0.31(+0.19%)
Nov 12, 2015 169.53 170.59 165.98 166.13 1,083,235 -3.41(-2.01%)
Nov 11, 2015 172.90 173.71 169.51 169.54 969,371 -2.84(-1.65%)
Nov 10, 2015 173.36 174.82 171.60 172.38 1,151,813 -0.26(-0.15%)
Nov 09, 2015 171.63 173.95 170.00 172.64 1,287,699 +0.49(+0.28%)
Nov 06, 2015 172.47 173.61 169.23 172.15 1,182,176 -1.29(-0.74%)
Nov 05, 2015 175.54 175.86 170.31 173.44 1,080,475 -2.02(-1.15%)
Nov 04, 2015 177.48 179.75 171.13 175.46 1,916,895 -2.21(-1.24%)
Nov 03, 2015 179.85 180.76 176.05 177.67 1,346,386 -3.09(-1.71%)
Nov 02, 2015 177.24 180.98 176.07 180.76 1,518,007 +4.76(+2.70%)
Oct 30, 2015 176.36 178.85 173.30 176.00 1,971,126 +0.05(+0.03%)
Oct 29, 2015 174.55 179.51 170.12 175.95 2,177,004 -1.46(-0.82%)
Oct 28, 2015 176.00 179.00 173.00 177.41 1,703,008 +0.82(+0.46%)
Oct 27, 2015 169.19 177.15 168.25 176.59 1,677,255 +6.58(+3.87%)
Oct 26, 2015 172.01 172.90 166.63 170.01 1,593,763 -1.15(-0.67%)
Oct 23, 2015 168.24 172.00 165.53 171.16 1,689,552 +4.40(+2.64%)
Oct 22, 2015 160.09 168.39 159.11 166.76 2,357,981 +6.45(+4.02%)
Oct 21, 2015 161.09 164.11 155.62 160.31 1,669,733 +1.29(+0.81%)
Oct 20, 2015 161.47 162.03 157.50 159.02 1,185,180 -3.09(-1.91%)
Oct 19, 2015 160.05 164.82 158.18 162.11 1,217,531 +1.39(+0.86%)
Oct 16, 2015 161.96 163.28 158.07 160.72 1,407,805 -0.35(-0.22%)
Oct 15, 2015 152.12 161.16 150.69 161.07 2,019,523 +8.41(+5.51%)
Oct 14, 2015 153.84 157.05 151.93 152.66 1,653,459 -0.59(-0.38%)
Oct 13, 2015 159.69 161.95 152.25 153.25 1,711,669 -6.61(-4.13%)
Oct 12, 2015 162.11 162.11 158.37 159.86 1,175,725 -1.22(-0.76%)
Oct 09, 2015 164.12 165.46 159.60 161.08 1,935,850 -3.23(-1.97%)
Oct 08, 2015 163.91 165.68 156.75 164.31 2,190,700 -0.47(-0.29%)
Oct 07, 2015 161.40 166.25 158.94 164.78 2,113,317 +4.78(+2.99%)
Oct 06, 2015 162.43 163.33 155.06 160.00 2,052,842 -3.42(-2.09%)
Oct 05, 2015 167.28 168.19 161.60 163.42 1,437,374 -2.65(-1.60%)
Oct 02, 2015 158.54 166.22 156.51 166.07 2,750,214 +8.25(+5.23%)
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.