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 (%)
Aug 29, 2014 169.58 169.29 169.29 169.29 703,600 +0.98(+0.58%)
Aug 28, 2014 168.59 169.55 167.51 168.31 578,994 -0.86(-0.51%)
Aug 27, 2014 172.33 172.72 168.76 169.17 837,764 -3.10(-1.80%)
Aug 26, 2014 170.39 172.96 169.42 172.27 763,135 +1.71(+1.00%)
Aug 25, 2014 169.81 171.71 169.07 170.56 968,277 +2.34(+1.39%)
Aug 22, 2014 167.37 168.98 164.62 168.22 734,288 +1.75(+1.05%)
Aug 21, 2014 169.51 170.45 166.02 166.47 820,652 -2.27(-1.35%)
Aug 20, 2014 168.45 169.91 167.55 168.74 743,918 -1.02(-0.60%)
Aug 19, 2014 170.67 170.98 168.70 169.76 693,451 -0.48(-0.28%)
Aug 18, 2014 173.00 173.25 169.28 170.24 1,177,207 -1.06(-0.62%)
Aug 15, 2014 169.50 171.44 167.66 171.30 1,608,969 +2.40(+1.42%)
Aug 14, 2014 164.29 169.02 164.29 168.90 1,158,815 +4.89(+2.98%)
Aug 13, 2014 161.56 164.36 160.40 164.01 783,042 +3.39(+2.11%)
Aug 12, 2014 160.99 161.39 159.23 160.62 861,678 -1.16(-0.72%)
Aug 11, 2014 160.04 162.18 158.24 161.78 969,004 +2.67(+1.68%)
Aug 08, 2014 156.83 159.60 155.55 159.11 678,279 +3.15(+2.02%)
Aug 07, 2014 159.05 159.43 155.37 155.96 1,131,453 -2.75(-1.73%)
Aug 06, 2014 155.91 159.57 154.73 158.71 781,158 +2.25(+1.44%)
Aug 05, 2014 156.98 159.75 154.56 156.46 1,300,759 -2.41(-1.52%)
Aug 04, 2014 159.35 160.57 157.22 158.87 1,019,935 -0.25(-0.16%)
Aug 01, 2014 158.62 161.11 156.21 159.12 1,160,307 +0.13(+0.08%)
Jul 31, 2014 161.03 163.49 158.35 158.99 1,443,966 -4.69(-2.87%)
Jul 30, 2014 165.65 167.76 162.66 163.68 936,143 -0.10(-0.06%)
Jul 29, 2014 164.12 165.02 161.70 163.78 1,172,645 +1.04(+0.64%)
Jul 28, 2014 167.20 167.20 160.38 162.74 1,632,114 -4.30(-2.57%)
Jul 25, 2014 166.64 168.42 164.57 167.04 1,176,719 -0.44(-0.26%)
Jul 24, 2014 171.43 173.70 163.02 167.48 2,882,576 -5.60(-3.24%)
Jul 23, 2014 168.65 173.49 168.23 173.08 1,750,997 +5.11(+3.04%)
Jul 22, 2014 164.26 168.41 164.26 167.97 1,544,161 +4.60(+2.82%)
Jul 21, 2014 160.17 163.92 158.59 163.37 1,048,338 +2.12(+1.31%)
Jul 18, 2014 156.46 161.74 155.80 161.25 1,083,771 +6.19(+3.99%)
Jul 17, 2014 157.66 158.94 154.38 155.06 1,556,502 -3.71(-2.34%)
Jul 16, 2014 161.13 162.24 157.47 158.77 1,174,949 -1.55(-0.97%)
Jul 15, 2014 164.33 164.66 160.26 160.32 1,214,440 -3.44(-2.10%)
Jul 14, 2014 164.32 165.42 162.60 163.76 779,975 +0.55(+0.34%)
Jul 11, 2014 162.75 163.75 160.89 163.21 724,261 +0.32(+0.20%)
Jul 10, 2014 161.62 163.43 160.00 162.89 1,208,344 -1.63(-0.99%)
Jul 09, 2014 159.66 164.95 155.56 164.52 1,505,918 +5.44(+3.42%)
Jul 08, 2014 159.98 160.99 157.00 159.08 1,283,797 -1.58(-0.98%)
Jul 07, 2014 164.39 164.92 160.05 160.66 764,501 -3.55(-2.16%)
Jul 03, 2014 164.79 164.21 164.21 164.21 719,100 -0.01(-0.01%)
Jul 02, 2014 162.12 164.99 159.72 164.22 1,146,478 +1.43(+0.88%)
Jul 01, 2014 157.81 163.18 157.06 162.79 1,559,720 +6.54(+4.19%)
Jun 30, 2014 157.57 159.12 154.78 156.25 1,813,120 -1.35(-0.86%)
Jun 27, 2014 159.52 160.95 156.02 157.60 3,871,695 -2.54(-1.59%)
Jun 26, 2014 160.01 160.38 157.09 160.14 1,296,626 +1.01(+0.63%)
Jun 25, 2014 159.00 161.58 156.00 159.13 1,597,712 +0.34(+0.22%)
Jun 24, 2014 161.09 163.21 158.21 158.78 1,278,661 -2.88(-1.78%)
Jun 23, 2014 164.90 166.22 161.50 161.66 968,016 -3.80(-2.30%)
Jun 20, 2014 160.49 166.51 159.30 165.46 1,975,973 +5.77(+3.61%)
Jun 19, 2014 160.91 160.92 157.80 159.69 968,753 -0.74(-0.46%)
Jun 18, 2014 159.86 161.58 157.59 160.43 1,258,732 +0.28(+0.17%)
Jun 17, 2014 162.49 163.74 160.05 160.15 1,008,987 -2.67(-1.64%)
Jun 16, 2014 163.87 166.16 161.66 162.82 1,032,034 -0.91(-0.56%)
Jun 13, 2014 166.10 166.68 162.63 163.73 1,032,123 -2.24(-1.35%)
Jun 12, 2014 167.23 168.97 165.18 165.97 806,874 -1.49(-0.89%)
Jun 11, 2014 165.70 168.21 164.15 167.46 982,569 +0.56(+0.34%)
Jun 10, 2014 167.20 169.19 165.16 166.90 827,649 -3.30(-1.94%)
Jun 06, 2014 172.45 172.50 167.50 170.20 659,817 +0.70(+0.41%)
Jun 05, 2014 169.85 170.35 165.76 169.50 945,426 -0.09(-0.05%)
Jun 04, 2014 168.12 170.45 166.61 169.59 1,233,493 +1.37(+0.81%)
Jun 03, 2014 166.20 168.56 165.63 168.22 809,238 +1.17(+0.70%)
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.