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, 2019 135.58 137.30 134.37 135.33 1,556,101 -0.68(-0.50%)
Feb 27, 2019 132.49 136.19 132.00 136.01 1,131,416 +2.72(+2.04%)
Feb 26, 2019 131.85 134.95 131.85 133.29 1,396,553 +0.12(+0.09%)
Feb 25, 2019 130.50 133.37 130.50 133.17 1,574,532 +3.44(+2.65%)
Feb 22, 2019 127.93 129.85 126.86 129.73 1,221,500 +2.18(+1.71%)
Feb 21, 2019 129.63 130.09 126.30 127.55 1,013,556 -2.29(-1.76%)
Feb 20, 2019 128.51 130.41 128.45 129.84 1,758,158 +0.91(+0.71%)
Feb 19, 2019 128.48 129.78 128.05 128.93 1,169,679 -0.49(-0.38%)
Feb 15, 2019 125.44 129.49 125.44 129.42 1,299,900 +3.49(+2.77%)
Feb 14, 2019 124.73 126.23 123.94 125.93 1,017,026 +0.75(+0.60%)
Feb 13, 2019 125.00 125.30 123.21 125.18 1,160,431 +0.92(+0.74%)
Feb 12, 2019 121.70 124.37 121.43 124.26 1,701,834 +4.21(+3.51%)
Feb 11, 2019 120.76 121.40 119.29 120.05 958,415 -0.09(-0.07%)
Feb 08, 2019 118.03 120.19 117.80 120.14 1,057,600 +1.35(+1.14%)
Feb 07, 2019 119.57 120.37 117.31 118.79 1,479,412 -2.24(-1.85%)
Feb 06, 2019 122.72 123.10 120.94 121.03 1,556,451 -1.84(-1.50%)
Feb 05, 2019 123.39 124.88 121.56 122.87 1,879,496 -0.88(-0.71%)
Feb 04, 2019 128.67 129.00 121.43 123.75 3,626,977 -2.53(-2.00%)
Feb 01, 2019 124.44 126.51 123.15 126.28 2,470,300 +3.32(+2.70%)
Jan 31, 2019 121.41 123.21 120.44 122.96 1,663,497 +1.64(+1.35%)
Jan 30, 2019 119.62 121.64 117.66 121.32 1,427,926 +1.71(+1.43%)
Jan 29, 2019 119.32 119.99 117.12 119.61 2,276,032 +0.40(+0.34%)
Jan 28, 2019 119.87 120.00 117.00 119.21 2,011,987 -2.23(-1.84%)
Jan 25, 2019 118.98 121.59 118.37 121.44 1,501,600 +3.53(+2.99%)
Jan 24, 2019 117.25 117.98 116.38 117.91 1,557,372 +0.91(+0.78%)
Jan 23, 2019 115.14 117.98 114.83 117.00 2,480,219 +2.71(+2.37%)
Jan 22, 2019 115.28 115.32 112.14 114.29 2,841,642 -2.76(-2.36%)
Jan 18, 2019 115.70 117.37 113.54 117.05 2,528,300 +2.43(+2.12%)
Jan 17, 2019 111.62 115.65 111.10 114.62 1,866,805 +2.92(+2.61%)
Jan 16, 2019 111.89 113.99 110.81 111.70 2,138,161 -0.03(-0.03%)
Jan 15, 2019 108.17 111.77 107.76 111.73 1,947,350 +4.15(+3.86%)
Jan 14, 2019 110.02 110.33 107.53 107.58 1,654,490 -3.55(-3.19%)
Jan 11, 2019 110.68 111.53 108.75 111.13 1,339,500 +0.20(+0.18%)
Jan 10, 2019 109.15 111.49 108.45 110.93 1,467,699 +0.97(+0.88%)
Jan 09, 2019 108.99 110.74 108.32 109.96 1,553,240 +1.35(+1.24%)
Jan 08, 2019 108.65 110.49 105.20 108.61 1,701,078 +0.67(+0.62%)
Jan 07, 2019 105.65 108.98 104.70 107.94 1,918,693 +1.94(+1.83%)
Jan 04, 2019 101.88 107.30 101.80 106.00 2,349,900 +5.79(+5.78%)
Jan 03, 2019 100.15 103.88 99.12 100.21 3,274,598 +2.16(+2.20%)
Jan 02, 2019 95.84 99.05 95.16 98.05 1,359,467 +0.69(+0.71%)
Dec 31, 2018 98.06 99.81 96.39 97.36 1,310,300 +0.15(+0.15%)
Dec 28, 2018 98.52 99.27 96.57 97.21 1,407,200 -0.89(-0.91%)
Dec 27, 2018 95.83 98.19 93.79 98.10 1,466,702 +0.23(+0.24%)
Dec 26, 2018 94.95 97.87 94.04 97.87 1,945,172 +3.93(+4.18%)
Dec 24, 2018 93.23 96.57 92.56 93.94 1,774,800 -0.69(-0.73%)
Dec 21, 2018 101.19 102.37 93.67 94.63 5,336,700 -6.59(-6.51%)
Dec 20, 2018 102.07 105.02 99.75 101.22 2,895,254 -1.56(-1.52%)
Dec 19, 2018 106.39 107.72 100.93 102.78 2,526,727 -3.21(-3.03%)
Dec 18, 2018 110.13 110.74 105.41 105.99 1,982,244 -3.54(-3.23%)
Dec 17, 2018 109.36 114.07 108.21 109.53 2,128,576 +0.10(+0.09%)
Dec 14, 2018 111.59 112.24 108.86 109.43 2,120,800 -3.00(-2.67%)
Dec 13, 2018 117.27 118.26 112.33 112.43 2,470,146 -4.58(-3.91%)
Dec 12, 2018 117.24 118.76 116.00 117.01 1,391,577 +2.18(+1.90%)
Dec 11, 2018 115.96 117.11 113.28 114.83 1,381,546 +0.18(+0.16%)
Dec 10, 2018 115.65 115.99 111.75 114.65 1,670,698 -0.95(-0.82%)
Dec 07, 2018 119.83 120.98 114.40 115.60 1,229,600 -5.44(-4.49%)
Dec 06, 2018 120.63 121.15 116.51 121.04 1,588,218 -1.26(-1.03%)
Dec 04, 2018 125.66 129.36 122.00 122.30 1,914,100 -3.17(-2.53%)
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.