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 (%)
Feb 28, 2018 118.61 120.72 117.43 117.45 1,349,868 -0.89(-0.75%)
Feb 27, 2018 120.72 122.31 118.34 118.34 1,786,392 -2.99(-2.46%)
Feb 26, 2018 119.98 121.37 119.12 121.33 1,258,412 +2.40(+2.02%)
Feb 23, 2018 115.78 118.99 114.52 118.93 1,815,156 +4.34(+3.79%)
Feb 22, 2018 117.74 118.26 114.09 114.59 1,323,002 -2.51(-2.14%)
Feb 21, 2018 119.43 120.12 117.04 117.10 1,554,396 -1.75(-1.47%)
Feb 20, 2018 119.46 122.11 118.47 118.85 1,749,361 -1.62(-1.34%)
Feb 16, 2018 120.47 120.47 120.47 0 -2.24(-1.83%)
Feb 15, 2018 123.07 125.30 120.66 122.71 2,573,160 -0.49(-0.40%)
Feb 14, 2018 113.17 123.80 112.59 123.20 3,156,498 +9.23(+8.10%)
Feb 13, 2018 114.28 115.36 112.56 113.97 2,411,033 -1.46(-1.26%)
Feb 12, 2018 109.56 115.98 109.52 115.43 2,656,634 +6.83(+6.29%)
Feb 09, 2018 109.06 110.99 104.95 108.60 3,039,212 +0.13(+0.12%)
Feb 08, 2018 116.31 118.84 108.27 108.47 3,731,249 -8.68(-7.41%)
Feb 07, 2018 113.95 119.10 113.59 117.15 2,695,220 +2.24(+1.95%)
Feb 06, 2018 110.65 115.15 109.61 114.91 2,088,891 +0.36(+0.31%)
Feb 05, 2018 117.26 118.61 113.50 114.55 2,018,872 -1.60(-1.38%)
Feb 02, 2018 117.42 117.98 115.62 116.15 1,389,226 -1.94(-1.64%)
Feb 01, 2018 118.45 119.53 116.90 118.09 2,679,015 -1.23(-1.03%)
Jan 31, 2018 122.34 122.73 119.19 119.32 2,086,830 -3.04(-2.48%)
Jan 30, 2018 126.19 127.50 122.32 122.36 1,699,943 -4.43(-3.49%)
Jan 29, 2018 127.33 128.44 126.25 126.79 1,259,598 -1.30(-1.01%)
Jan 26, 2018 125.57 128.27 125.40 128.09 1,510,118 +3.14(+2.51%)
Jan 25, 2018 125.88 126.45 125.10 124.95 954,565 -0.06(-0.05%)
Jan 24, 2018 126.04 129.15 123.88 125.01 1,375,153 -0.58(-0.46%)
Jan 23, 2018 123.43 126.16 122.66 125.59 1,629,290 +1.92(+1.55%)
Jan 22, 2018 121.24 124.03 120.59 123.67 1,430,804 +2.62(+2.16%)
Jan 19, 2018 120.60 121.72 120.38 121.05 1,799,064 +0.70(+0.58%)
Jan 18, 2018 122.43 122.43 120.04 120.35 1,477,282 -1.77(-1.45%)
Jan 17, 2018 125.54 125.54 121.60 122.12 2,074,949 -2.36(-1.90%)
Jan 16, 2018 123.00 125.60 123.00 124.48 3,776,747 +1.77(+1.44%)
Jan 12, 2018 122.71 122.71 122.71 0 +0.23(+0.19%)
Jan 11, 2018 121.50 122.96 120.22 122.48 1,571,724 +1.02(+0.84%)
Jan 10, 2018 121.46 1,724,439 -0.34(-0.28%)
Jan 09, 2018 120.50 122.11 120.03 121.80 1,775,488 +2.10(+1.75%)
Jan 08, 2018 122.64 122.80 118.00 119.70 3,201,002 -3.10(-2.52%)
Jan 05, 2018 123.91 123.91 121.58 122.80 2,733,214 +0.11(+0.09%)
Jan 04, 2018 125.82 125.82 122.13 122.69 2,094,880 -2.26(-1.81%)
Jan 03, 2018 125.15 126.29 122.41 124.95 2,519,025 +0.90(+0.73%)
Jan 02, 2018 121.63 124.30 119.99 124.05 2,340,405 +4.46(+3.73%)
Dec 29, 2017 119.59 119.59 119.59 0 -0.67(-0.56%)
Dec 28, 2017 121.00 121.17 118.89 120.26 1,121,620 +0.46(+0.38%)
Dec 27, 2017 119.34 119.94 118.82 119.80 1,298,209 +0.58(+0.49%)
Dec 26, 2017 119.13 119.88 118.28 119.22 1,053,754 +0.44(+0.37%)
Dec 22, 2017 117.95 119.13 117.51 118.78 991,743 +0.54(+0.46%)
Dec 21, 2017 118.32 119.81 117.84 118.24 1,940,298 -0.11(-0.09%)
Dec 20, 2017 115.72 118.62 115.51 118.35 1,886,000 +2.63(+2.27%)
Dec 19, 2017 115.78 116.92 115.16 115.72 1,624,360 -0.37(-0.32%)
Dec 18, 2017 118.16 118.80 115.85 116.09 2,065,270 +0.33(+0.29%)
Dec 15, 2017 114.07 116.55 112.51 115.76 3,412,397 +2.67(+2.36%)
Dec 14, 2017 114.01 114.55 111.80 113.09 1,609,315 -0.45(-0.40%)
Dec 13, 2017 113.94 114.93 112.51 113.54 1,870,751 -0.06(-0.05%)
Dec 12, 2017 111.86 114.63 111.50 113.60 1,610,791 +1.70(+1.52%)
Dec 11, 2017 114.05 115.96 110.92 111.90 2,518,450 -2.56(-2.24%)
Dec 08, 2017 113.15 116.36 111.60 114.46 5,486,737 +7.68(+7.19%)
Dec 07, 2017 109.64 109.98 105.55 106.78 2,593,811 -2.64(-2.41%)
Dec 06, 2017 108.97 109.76 107.56 109.42 1,928,041 +0.52(+0.48%)
Dec 05, 2017 113.99 108.57 108.90 2,179,690 -2.85(-2.55%)
Dec 04, 2017 109.71 113.23 109.23 111.75 2,473,221 +2.79(+2.56%)
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.