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, 2016 120.11 123.05 119.23 122.54 1,881,073 +2.48(+2.07%)
Sep 29, 2016 124.23 125.20 120.02 120.06 1,976,242 -3.70(-2.99%)
Sep 28, 2016 127.45 127.45 123.26 123.76 1,380,418 -2.22(-1.76%)
Sep 27, 2016 124.25 126.52 123.66 125.98 1,348,680 +1.47(+1.18%)
Sep 26, 2016 127.22 127.64 124.21 124.51 1,484,700 -2.71(-2.13%)
Sep 23, 2016 131.60 132.30 127.18 127.22 2,154,637 -6.47(-4.84%)
Sep 22, 2016 131.09 133.88 129.85 133.69 1,175,594 +3.33(+2.55%)
Sep 21, 2016 132.26 132.83 128.10 130.36 1,210,394 -1.37(-1.04%)
Sep 20, 2016 132.47 132.95 130.38 131.73 1,136,965 +0.55(+0.42%)
Sep 19, 2016 131.60 133.03 130.29 131.18 1,240,251 -0.28(-0.21%)
Sep 16, 2016 129.99 132.54 128.42 131.46 2,930,221 +1.76(+1.36%)
Sep 15, 2016 126.99 131.22 126.99 129.70 1,577,865 +0.28(+0.22%)
Sep 14, 2016 126.91 130.39 126.59 129.42 969,888 +2.63(+2.07%)
Sep 13, 2016 127.84 129.04 125.75 126.79 1,169,058 -2.50(-1.93%)
Sep 12, 2016 124.20 129.52 124.20 129.29 1,227,650 +4.37(+3.50%)
Sep 09, 2016 128.32 129.27 123.95 124.92 1,550,340 -5.14(-3.95%)
Sep 08, 2016 124.97 130.49 124.93 130.06 2,071,064 +4.97(+3.97%)
Sep 07, 2016 125.60 127.23 124.41 125.09 915,624 -0.76(-0.60%)
Sep 06, 2016 123.79 126.05 122.02 125.85 1,394,086 +2.18(+1.76%)
Sep 02, 2016 126.29 123.67 123.67 123.67 1,080,200 -1.96(-1.56%)
Sep 01, 2016 125.90 126.42 123.79 125.63 1,335,715 -0.23(-0.18%)
Aug 31, 2016 127.77 128.72 125.69 125.86 1,371,354 -2.36(-1.84%)
Aug 30, 2016 127.77 129.20 127.28 128.22 823,792 +0.23(+0.18%)
Aug 29, 2016 129.59 130.38 127.71 127.99 955,624 -1.64(-1.27%)
Aug 26, 2016 130.00 131.60 128.26 129.63 1,057,808 +0.46(+0.36%)
Aug 25, 2016 132.19 133.43 127.46 129.17 1,695,178 -2.95(-2.23%)
Aug 24, 2016 137.07 138.25 131.74 132.12 1,395,620 -5.30(-3.86%)
Aug 23, 2016 137.22 137.70 135.94 137.42 903,123 +0.89(+0.65%)
Aug 22, 2016 133.72 136.62 133.06 136.53 1,321,071 +4.40(+3.33%)
Aug 19, 2016 132.03 133.32 131.97 132.13 795,928 -0.30(-0.22%)
Aug 18, 2016 132.72 133.32 132.04 132.43 1,024,044 -0.63(-0.47%)
Aug 17, 2016 134.35 134.43 132.77 133.06 1,004,964 -0.70(-0.52%)
Aug 16, 2016 135.36 135.37 133.68 133.76 666,515 -2.31(-1.70%)
Aug 15, 2016 134.18 136.71 133.83 136.07 1,192,737 +2.63(+1.97%)
Aug 12, 2016 132.94 133.50 131.31 133.44 1,096,222 -0.23(-0.17%)
Aug 11, 2016 132.86 134.46 132.28 133.67 701,318 +1.00(+0.75%)
Aug 10, 2016 135.31 135.49 131.89 132.67 1,586,427 -2.33(-1.73%)
Aug 09, 2016 135.55 137.01 134.61 135.00 857,990 -1.08(-0.79%)
Aug 08, 2016 137.14 138.05 135.69 136.08 1,171,458 -1.03(-0.75%)
Aug 05, 2016 135.84 138.26 135.43 137.11 1,470,223 +1.68(+1.24%)
Aug 04, 2016 138.18 138.40 135.21 135.43 1,708,000 -2.23(-1.62%)
Aug 03, 2016 133.23 138.24 132.58 137.66 2,084,068 +4.05(+3.03%)
Aug 02, 2016 133.54 135.51 130.97 133.61 2,286,096 +0.11(+0.08%)
Aug 01, 2016 128.87 135.14 128.76 133.50 3,425,394 +4.90(+3.81%)
Jul 29, 2016 130.41 131.30 127.70 128.60 1,895,466 -1.80(-1.38%)
Jul 28, 2016 134.00 135.00 129.53 130.40 2,899,215 +0.62(+0.48%)
Jul 27, 2016 126.63 130.32 125.81 129.78 2,110,740 +3.13(+2.47%)
Jul 26, 2016 126.77 127.81 125.39 126.65 1,331,610 -0.81(-0.64%)
Jul 25, 2016 125.71 127.93 125.34 127.46 1,382,218 +1.66(+1.32%)
Jul 22, 2016 127.74 127.98 125.34 125.80 1,381,823 -1.50(-1.18%)
Jul 21, 2016 128.24 129.95 126.34 127.30 2,172,208 +0.37(+0.29%)
Jul 20, 2016 124.15 128.00 123.96 126.93 1,817,215 +2.77(+2.23%)
Jul 19, 2016 125.00 125.86 123.14 124.16 1,426,026 -1.30(-1.04%)
Jul 18, 2016 125.62 125.98 124.00 125.46 1,003,101 -0.12(-0.10%)
Jul 15, 2016 126.37 126.87 124.96 125.58 1,606,479 +0.43(+0.34%)
Jul 14, 2016 125.00 125.72 123.97 125.15 1,317,741 +1.68(+1.36%)
Jul 13, 2016 126.37 126.78 123.24 123.47 1,593,968 -1.88(-1.50%)
Jul 12, 2016 125.98 127.20 124.22 125.35 2,413,377 +0.05(+0.04%)
Jul 11, 2016 126.03 126.47 124.01 125.30 1,734,565 +0.88(+0.71%)
Jul 08, 2016 124.63 123.34 123.34 124.42 2,447,653 +1.08(+0.88%)
Jul 07, 2016 122.20 125.54 121.96 123.34 2,812,834 +5.70(+4.85%)
Jul 05, 2016 117.35 118.21 116.00 117.64 1,443,097 -0.95(-0.80%)
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.