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, 2017 108.01 111.88 107.85 109.81 2,544,731 +2.44(+2.27%)
Nov 29, 2017 107.84 110.51 106.34 107.37 2,586,441 -0.73(-0.68%)
Nov 28, 2017 108.50 108.79 107.30 108.10 2,020,816 +0.35(+0.32%)
Nov 27, 2017 108.64 110.91 107.22 107.75 2,334,083 -0.86(-0.79%)
Nov 24, 2017 107.87 109.10 107.57 108.61 662,475 +1.01(+0.94%)
Nov 22, 2017 108.25 108.55 107.07 107.60 1,800,615 -0.45(-0.42%)
Nov 21, 2017 109.08 109.43 107.90 108.05 2,844,800 -0.44(-0.41%)
Nov 20, 2017 110.52 111.00 108.01 108.49 1,757,060 -2.38(-2.15%)
Nov 17, 2017 110.15 111.27 109.61 110.87 2,182,831 +0.54(+0.49%)
Nov 16, 2017 111.18 111.61 108.22 110.33 2,846,000 -0.01(-0.01%)
Nov 15, 2017 110.10 111.25 108.64 110.34 3,092,043 +0.36(+0.33%)
Nov 14, 2017 113.08 113.50 109.63 109.98 2,533,122 -3.47(-3.06%)
Nov 13, 2017 115.02 115.34 113.22 113.45 1,620,088 -1.72(-1.49%)
Nov 10, 2017 115.49 116.14 114.91 115.17 1,521,766 -1.20(-1.03%)
Nov 09, 2017 114.52 117.01 114.48 116.37 1,367,308 +0.98(+0.85%)
Nov 08, 2017 117.96 118.74 114.10 115.39 2,197,098 -2.03(-1.73%)
Nov 07, 2017 115.71 117.57 113.52 117.42 1,955,958 +1.48(+1.28%)
Nov 06, 2017 117.26 118.86 115.44 115.94 1,840,270 -2.01(-1.70%)
Nov 03, 2017 115.31 118.13 115.12 117.95 1,367,865 +2.32(+2.01%)
Nov 02, 2017 117.33 117.47 115.00 115.63 2,117,840 -0.43(-0.37%)
Nov 01, 2017 119.97 120.49 114.79 116.06 3,603,987 -3.60(-3.01%)
Oct 31, 2017 125.54 126.04 119.15 119.66 5,093,852 -8.15(-6.38%)
Oct 30, 2017 127.78 131.39 126.90 127.81 2,888,633 -0.81(-0.63%)
Oct 27, 2017 125.35 129.40 124.10 128.62 3,746,708 +2.55(+2.02%)
Oct 26, 2017 130.85 131.75 125.79 126.07 4,979,025 -5.94(-4.50%)
Oct 25, 2017 134.18 136.53 131.59 132.01 3,260,046 -4.65(-3.40%)
Oct 24, 2017 141.31 142.24 136.23 136.66 4,910,263 +1.46(+1.08%)
Oct 23, 2017 138.48 139.39 134.81 135.20 2,495,922 -3.82(-2.75%)
Oct 20, 2017 140.48 140.48 137.48 139.02 2,079,611 -1.44(-1.03%)
Oct 19, 2017 140.04 141.29 139.01 140.46 1,436,254 +0.22(+0.16%)
Oct 18, 2017 143.40 144.67 139.86 140.24 1,353,172 -2.92(-2.04%)
Oct 17, 2017 140.44 144.91 140.22 143.16 1,389,505 +2.32(+1.65%)
Oct 16, 2017 140.90 142.42 140.22 140.84 897,415 +0.23(+0.16%)
Oct 13, 2017 141.29 143.00 140.44 140.61 721,653 -0.85(-0.60%)
Oct 12, 2017 141.35 142.14 140.71 141.46 855,800 +0.23(+0.16%)
Oct 11, 2017 144.07 144.07 140.95 141.23 1,554,534 -2.61(-1.81%)
Oct 10, 2017 141.34 143.92 141.07 143.84 1,251,223 +2.70(+1.91%)
Oct 09, 2017 141.40 141.52 139.58 141.14 1,033,031 -0.16(-0.11%)
Oct 06, 2017 143.75 144.03 141.20 141.30 1,104,777 -2.49(-1.73%)
Oct 05, 2017 141.93 144.62 141.06 143.79 1,280,803 +1.86(+1.31%)
Oct 04, 2017 141.30 142.95 140.61 141.93 1,283,999 +0.45(+0.32%)
Oct 03, 2017 141.73 142.59 140.19 141.48 1,142,114 +0.56(+0.40%)
Oct 02, 2017 140.00 143.49 139.02 140.92 1,430,328 +0.63(+0.45%)
Sep 29, 2017 137.95 140.57 137.38 140.29 1,267,865 +1.95(+1.41%)
Sep 28, 2017 139.14 139.40 136.82 138.34 1,471,534 -1.11(-0.80%)
Sep 27, 2017 140.49 138.85 139.45 1,465,624 -0.25(-0.18%)
Sep 26, 2017 143.85 144.09 139.27 139.70 1,470,072 -4.26(-2.96%)
Sep 25, 2017 143.11 144.63 142.38 143.96 2,056,769 +1.14(+0.80%)
Sep 22, 2017 142.43 143.21 141.46 142.82 985,622 -0.10(-0.07%)
Sep 21, 2017 142.99 143.88 142.20 142.92 1,372,919 +0.00(+0.00%)
Sep 20, 2017 142.66 143.51 141.92 142.92 1,407,545 +0.09(+0.06%)
Sep 19, 2017 143.90 144.46 141.82 142.83 1,288,550 -0.81(-0.56%)
Sep 18, 2017 146.98 146.98 143.47 143.64 1,421,938 -3.05(-2.08%)
Sep 15, 2017 147.06 147.29 145.00 146.69 3,713,613 +2.08(+1.44%)
Sep 14, 2017 146.30 146.85 143.02 144.61 1,511,671 -1.85(-1.26%)
Sep 13, 2017 144.11 146.66 142.00 146.46 1,686,706 +2.39(+1.66%)
Sep 12, 2017 145.80 145.80 139.30 144.07 1,957,690 +1.14(+0.80%)
Sep 11, 2017 143.96 139.84 142.93 1,781,701 +1.74(+1.23%)
Sep 08, 2017 141.19 143.86 140.69 141.19 1,267,551 -2.31(-1.61%)
Sep 07, 2017 144.75 145.21 142.59 143.50 1,656,014 -1.62(-1.12%)
Sep 06, 2017 145.12 146.97 143.02 145.12 1,737,742 +0.40(+0.28%)
Sep 05, 2017 145.81 149.34 142.43 144.72 2,358,946 +0.64(+0.44%)
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.