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 (%)
Oct 31, 2019 106.23 106.42 104.45 105.40 1,277,015 -0.85(-0.80%)
Oct 30, 2019 107.49 107.73 104.96 106.25 1,053,209 -1.24(-1.15%)
Oct 29, 2019 106.57 108.06 106.57 107.49 1,534,056 +0.93(+0.87%)
Oct 28, 2019 105.00 106.86 104.20 106.56 1,479,961 +1.38(+1.31%)
Oct 25, 2019 105.09 105.68 103.32 105.18 1,547,700 -0.90(-0.85%)
Oct 24, 2019 107.86 108.00 104.31 106.08 1,930,742 -0.55(-0.52%)
Oct 23, 2019 101.00 107.04 100.95 106.63 4,396,521 +7.35(+7.40%)
Oct 22, 2019 101.99 103.73 98.74 99.28 2,458,545 -1.45(-1.44%)
Oct 21, 2019 100.00 101.36 98.53 100.73 1,802,565 +2.32(+2.36%)
Oct 18, 2019 100.29 100.45 97.58 98.41 1,624,200 -1.58(-1.58%)
Oct 17, 2019 101.20 101.79 99.47 99.99 1,439,535 +0.48(+0.48%)
Oct 16, 2019 102.80 104.90 99.41 99.51 2,699,762 -5.30(-5.06%)
Oct 15, 2019 101.60 105.13 101.50 104.81 1,767,409 +3.47(+3.42%)
Oct 14, 2019 99.50 103.14 98.73 101.34 2,041,566 +2.09(+2.11%)
Oct 11, 2019 99.13 101.16 98.92 99.25 1,181,500 +0.90(+0.92%)
Oct 10, 2019 95.30 98.46 94.66 98.35 1,373,724 +3.51(+3.70%)
Oct 09, 2019 96.46 96.99 94.59 94.84 1,741,055 -0.96(-1.00%)
Oct 08, 2019 97.16 97.18 95.50 95.80 1,487,281 -1.55(-1.59%)
Oct 07, 2019 98.17 98.87 96.62 97.35 1,274,581 -0.68(-0.69%)
Oct 04, 2019 99.26 99.85 96.68 98.03 1,510,300 -1.14(-1.15%)
Oct 03, 2019 97.01 99.40 96.63 99.17 1,547,676 +1.69(+1.73%)
Oct 02, 2019 97.26 98.52 95.02 97.48 1,432,702 -0.31(-0.32%)
Oct 01, 2019 98.58 98.99 96.41 97.79 1,854,847 -0.15(-0.15%)
Sep 30, 2019 97.77 99.07 97.51 97.94 1,425,051 +0.17(+0.17%)
Sep 27, 2019 98.76 100.77 97.44 97.77 1,521,400 -0.93(-0.94%)
Sep 26, 2019 101.60 101.60 96.55 98.70 1,968,144 -1.70(-1.69%)
Sep 25, 2019 100.26 101.95 99.00 100.40 1,639,879 +0.08(+0.08%)
Sep 24, 2019 105.44 105.92 100.16 100.32 2,376,078 -4.30(-4.11%)
Sep 23, 2019 106.39 107.00 104.52 104.62 1,949,702 -1.70(-1.60%)
Sep 20, 2019 105.15 106.96 104.07 106.32 2,598,200 +0.65(+0.62%)
Sep 19, 2019 103.65 106.26 103.26 105.67 2,216,602 +2.69(+2.61%)
Sep 18, 2019 106.90 107.82 102.17 102.98 3,526,404 -4.85(-4.50%)
Sep 17, 2019 108.86 109.24 107.73 107.83 1,450,230 -0.71(-0.65%)
Sep 16, 2019 106.66 109.42 106.45 108.54 2,062,567 +1.14(+1.06%)
Sep 13, 2019 109.33 109.74 107.23 107.40 1,891,400 -0.86(-0.79%)
Sep 12, 2019 110.14 110.64 107.91 108.26 2,358,207 -0.64(-0.59%)
Sep 11, 2019 109.87 110.36 106.50 108.90 1,952,520 -0.70(-0.64%)
Sep 10, 2019 106.02 110.24 106.02 109.60 3,798,131 +3.20(+3.01%)
Sep 09, 2019 103.95 106.75 102.50 106.40 2,493,427 +2.56(+2.47%)
Sep 06, 2019 100.10 104.07 100.10 103.84 3,046,100 +3.56(+3.55%)
Sep 05, 2019 98.68 101.64 98.41 100.28 2,509,454 +2.75(+2.82%)
Sep 04, 2019 95.95 100.05 95.56 97.53 3,706,946 +2.35(+2.47%)
Sep 03, 2019 100.26 100.38 94.93 95.18 6,286,736 -5.58(-5.54%)
Aug 30, 2019 103.00 104.92 98.94 100.76 8,547,500 -11.41(-10.17%)
Aug 29, 2019 112.99 114.21 110.86 112.17 1,600,056 +0.90(+0.81%)
Aug 28, 2019 109.53 113.29 109.53 111.27 1,561,300 +1.11(+1.01%)
Aug 27, 2019 112.78 113.50 109.94 110.16 1,790,663 -1.50(-1.34%)
Aug 26, 2019 112.00 113.38 109.60 111.66 4,040,902 -3.67(-3.18%)
Aug 23, 2019 123.12 124.02 114.93 115.33 5,246,700 -8.16(-6.61%)
Aug 22, 2019 115.16 125.52 112.57 123.49 7,280,059 +8.65(+7.53%)
Aug 21, 2019 112.50 114.93 112.23 114.84 2,556,948 +3.41(+3.06%)
Aug 20, 2019 112.56 113.91 111.40 111.43 1,837,091 -1.25(-1.11%)
Aug 19, 2019 113.06 114.15 111.70 112.68 2,026,729 +1.83(+1.65%)
Aug 16, 2019 110.27 111.41 109.57 110.85 1,254,700 +1.81(+1.66%)
Aug 15, 2019 107.84 110.01 107.61 109.04 1,728,310 +1.39(+1.29%)
Aug 14, 2019 110.04 110.81 107.61 107.65 1,766,520 -3.82(-3.43%)
Aug 13, 2019 108.95 112.60 108.47 111.47 2,064,259 +2.78(+2.56%)
Aug 12, 2019 109.07 109.66 107.39 108.69 1,607,325 -1.29(-1.17%)
Aug 09, 2019 111.16 112.46 108.87 109.98 1,345,600 -2.13(-1.90%)
Aug 08, 2019 109.52 112.16 108.91 112.11 1,529,842 +3.20(+2.94%)
Aug 07, 2019 107.92 109.89 106.89 108.91 1,998,137 -0.48(-0.44%)
Aug 06, 2019 108.95 110.31 107.51 109.39 1,831,961 +1.49(+1.38%)
Aug 05, 2019 110.45 110.68 106.79 107.90 2,680,251 -4.44(-3.95%)
Aug 02, 2019 113.96 114.31 110.76 112.34 1,692,000 -2.57(-2.24%)
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.