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 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%)
Dec 01, 2017 109.31 111.01 107.41 108.96 1,957,660 -0.85(-0.77%)
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%)
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.