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 (%)
Sep 30, 2015 150.72 156.59 150.02 156.39 3,029,558 +8.64(+5.85%)
Sep 29, 2015 145.63 152.26 142.16 147.75 2,981,272 +2.15(+1.48%)
Sep 28, 2015 148.82 149.98 142.02 145.60 2,786,459 -3.65(-2.45%)
Sep 25, 2015 159.92 160.68 147.34 149.25 2,526,097 -7.80(-4.97%)
Sep 24, 2015 157.87 159.47 152.72 157.05 2,090,006 -2.58(-1.62%)
Sep 23, 2015 159.65 160.26 155.17 159.63 1,794,702 +0.39(+0.24%)
Sep 22, 2015 158.04 159.79 156.00 159.24 2,251,064 -1.27(-0.79%)
Sep 21, 2015 167.59 168.25 158.54 160.51 2,215,323 -6.07(-3.64%)
Sep 18, 2015 166.11 169.12 165.50 166.58 3,989,863 -1.41(-0.84%)
Sep 17, 2015 168.60 170.00 165.17 167.99 2,178,304 +0.20(+0.12%)
Sep 16, 2015 169.07 170.37 165.12 167.79 1,206,719 -1.24(-0.73%)
Sep 15, 2015 169.84 170.12 166.38 169.03 1,138,830 +0.23(+0.14%)
Sep 14, 2015 170.56 172.57 165.03 168.80 1,956,938 -3.13(-1.82%)
Sep 11, 2015 171.22 172.42 169.32 171.93 1,106,313 +0.28(+0.16%)
Sep 10, 2015 169.15 173.75 169.15 171.65 2,180,314 -0.11(-0.06%)
Sep 09, 2015 179.55 180.20 171.05 171.76 1,137,146 -5.17(-2.92%)
Sep 08, 2015 175.31 177.35 170.58 176.93 1,557,777 +4.95(+2.88%)
Sep 04, 2015 170.01 171.98 171.98 171.98 2,184,200 -3.30(-1.88%)
Sep 03, 2015 177.95 179.00 173.51 175.28 1,537,796 -0.96(-0.54%)
Sep 02, 2015 175.32 176.29 170.03 176.24 1,839,507 +5.39(+3.15%)
Sep 01, 2015 168.62 174.78 168.08 170.85 2,551,121 -1.34(-0.78%)
Aug 31, 2015 178.02 180.26 171.68 172.19 1,636,469 -6.67(-3.73%)
Aug 28, 2015 178.40 180.00 176.32 178.86 1,477,803 -0.96(-0.53%)
Aug 27, 2015 175.32 179.96 174.23 179.82 2,027,069 +6.28(+3.62%)
Aug 26, 2015 170.72 173.76 164.83 173.54 1,813,874 +8.10(+4.90%)
Aug 25, 2015 171.82 173.66 165.19 165.44 2,587,149 -1.41(-0.85%)
Aug 24, 2015 164.28 173.09 156.71 166.85 3,579,100 -6.96(-4.00%)
Aug 21, 2015 176.00 180.69 173.74 173.81 2,234,378 -4.81(-2.69%)
Aug 20, 2015 184.25 186.04 178.24 178.62 1,333,392 -6.34(-3.43%)
Aug 19, 2015 185.62 186.43 183.25 184.96 1,306,306 -2.46(-1.31%)
Aug 18, 2015 191.20 191.20 186.84 187.42 1,106,633 -3.80(-1.99%)
Aug 17, 2015 186.75 191.52 185.03 191.22 980,152 +4.64(+2.49%)
Aug 14, 2015 187.60 188.75 183.77 186.58 882,910 -2.25(-1.19%)
Aug 13, 2015 190.09 191.89 188.32 188.83 980,487 -2.18(-1.14%)
Aug 12, 2015 185.13 191.38 182.30 191.01 1,815,536 +4.70(+2.52%)
Aug 11, 2015 189.34 189.72 184.76 186.31 1,408,897 -4.12(-2.16%)
Aug 10, 2015 191.50 193.91 189.70 190.43 810,380 +0.81(+0.43%)
Aug 07, 2015 190.01 190.95 185.00 189.62 1,519,502 -0.11(-0.06%)
Aug 06, 2015 197.73 198.23 189.50 189.73 1,132,560 -8.21(-4.15%)
Aug 05, 2015 199.48 200.97 196.77 197.94 649,120 +0.79(+0.40%)
Aug 04, 2015 196.52 198.91 195.45 197.15 872,533 +1.42(+0.73%)
Aug 03, 2015 196.88 199.00 193.52 195.73 1,364,659 -1.71(-0.87%)
Jul 31, 2015 200.00 200.00 196.32 197.44 1,697,910 -1.85(-0.93%)
Jul 30, 2015 200.41 203.06 189.40 199.29 2,578,733 +0.53(+0.27%)
Jul 29, 2015 204.44 205.29 198.46 198.76 2,190,802 -4.79(-2.35%)
Jul 28, 2015 200.22 203.68 198.60 203.55 1,536,183 +5.45(+2.75%)
Jul 27, 2015 200.53 201.68 196.71 198.10 1,671,529 -2.89(-1.44%)
Jul 24, 2015 205.11 205.11 199.92 200.99 1,827,229 -6.85(-3.30%)
Jul 23, 2015 206.66 208.88 205.51 207.84 1,012,050 +1.68(+0.81%)
Jul 22, 2015 204.40 206.73 204.09 206.16 1,041,302 +1.28(+0.62%)
Jul 21, 2015 203.60 205.83 201.31 204.88 916,669 +0.42(+0.21%)
Jul 20, 2015 205.54 206.01 203.35 204.46 857,623 +0.16(+0.08%)
Jul 17, 2015 204.61 204.98 201.49 204.30 1,147,821 +0.04(+0.02%)
Jul 16, 2015 204.67 205.87 202.83 204.26 1,595,222 +0.46(+0.23%)
Jul 15, 2015 206.01 208.81 202.80 203.80 2,290,877 -1.20(-0.59%)
Jul 14, 2015 199.36 205.08 199.36 205.00 3,043,774 +5.89(+2.96%)
Jul 13, 2015 193.41 199.25 193.41 199.11 1,905,704 +6.58(+3.42%)
Jul 10, 2015 190.00 193.00 187.18 192.53 1,697,522 +4.37(+2.32%)
Jul 09, 2015 187.92 189.24 186.36 188.16 1,299,341 +3.50(+1.90%)
Jul 08, 2015 186.65 187.54 184.52 184.66 1,361,184 -2.67(-1.43%)
Jul 07, 2015 187.05 188.73 185.01 187.33 1,808,917 +1.09(+0.59%)
Jul 06, 2015 183.40 187.53 182.91 186.24 1,476,796 +1.02(+0.55%)
Jul 02, 2015 184.00 185.22 185.22 185.22 1,501,600 +1.36(+0.74%)
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.