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 31, 2018 122.24 122.24 122.24 0 -0.56(-0.46%)
Aug 30, 2018 122.73 123.21 121.78 122.80 757,986 -0.01(-0.01%)
Aug 29, 2018 120.48 123.64 119.85 122.81 1,697,987 +2.51(+2.09%)
Aug 28, 2018 120.32 122.36 119.70 120.30 1,712,222 +0.33(+0.28%)
Aug 27, 2018 118.28 121.01 117.75 119.97 961,019 +2.47(+2.10%)
Aug 24, 2018 117.01 117.95 116.68 117.50 622,400 +0.70(+0.60%)
Aug 23, 2018 117.31 117.93 116.27 116.80 718,817 -0.90(-0.76%)
Aug 22, 2018 116.52 118.15 115.46 117.70 857,826 +0.71(+0.61%)
Aug 21, 2018 116.01 117.25 115.81 116.99 1,017,539 +0.82(+0.71%)
Aug 20, 2018 118.47 118.47 115.65 116.17 1,342,684 +0.17(+0.15%)
Aug 17, 2018 117.07 117.28 115.45 116.00 1,109,400 -1.28(-1.09%)
Aug 16, 2018 115.97 118.33 114.40 117.28 1,410,453 +1.96(+1.70%)
Aug 15, 2018 118.90 118.90 115.08 115.32 1,807,066 -4.36(-3.64%)
Aug 14, 2018 118.86 120.61 118.61 119.68 880,659 +1.31(+1.11%)
Aug 13, 2018 118.96 119.99 118.25 118.37 1,256,718 -0.51(-0.43%)
Aug 10, 2018 119.54 119.97 118.15 118.88 1,027,300 -1.26(-1.05%)
Aug 09, 2018 121.10 121.40 119.37 120.14 1,421,354 -0.20(-0.17%)
Aug 08, 2018 122.23 122.39 119.80 120.34 1,677,089 -2.06(-1.68%)
Aug 07, 2018 122.24 123.34 121.13 122.40 1,705,012 -0.96(-0.78%)
Aug 06, 2018 123.18 123.70 120.54 123.36 1,930,169 -0.31(-0.25%)
Aug 03, 2018 126.99 128.00 122.81 123.67 2,495,500 -2.34(-1.86%)
Aug 02, 2018 130.97 131.43 124.85 126.01 3,143,521 -6.98(-5.25%)
Aug 01, 2018 132.33 133.72 131.77 132.99 1,284,252 +0.03(+0.02%)
Jul 31, 2018 132.22 133.47 130.89 132.96 1,482,026 +1.45(+1.10%)
Jul 30, 2018 131.44 132.45 129.41 131.51 1,596,156 -0.32(-0.24%)
Jul 27, 2018 136.61 136.90 130.50 131.83 2,464,000 -4.68(-3.43%)
Jul 26, 2018 137.86 138.77 131.21 136.51 2,462,208 -0.67(-0.49%)
Jul 25, 2018 137.62 134.25 137.18 1,406,770 +1.88(+1.39%)
Jul 24, 2018 135.68 137.33 134.42 135.30 1,320,357 +0.72(+0.53%)
Jul 23, 2018 135.16 135.17 133.45 134.58 1,200,355 -0.58(-0.43%)
Jul 20, 2018 134.93 135.78 134.01 135.16 1,425,193 +0.07(+0.05%)
Jul 19, 2018 135.17 135.86 134.34 135.09 1,301,406 -0.56(-0.41%)
Jul 18, 2018 135.83 135.97 134.44 135.65 977,556 -0.75(-0.55%)
Jul 17, 2018 133.94 137.90 133.78 136.40 1,543,322 +1.82(+1.35%)
Jul 16, 2018 136.27 136.87 133.80 134.58 1,132,149 -1.29(-0.95%)
Jul 13, 2018 134.48 136.47 134.00 135.87 1,574,398 +1.58(+1.18%)
Jul 12, 2018 131.77 134.33 131.50 134.29 1,618,371 +3.17(+2.42%)
Jul 11, 2018 131.11 131.79 129.71 131.12 825,042 -0.79(-0.60%)
Jul 10, 2018 131.64 132.03 130.44 131.91 894,489 +0.33(+0.25%)
Jul 09, 2018 132.93 132.99 129.81 131.58 1,480,543 -0.62(-0.47%)
Jul 06, 2018 129.10 132.48 128.27 132.20 1,464,468 +4.12(+3.22%)
Jul 05, 2018 126.83 128.74 125.51 128.08 1,099,215 +2.32(+1.84%)
Jul 03, 2018 125.76 125.76 125.76 0 +0.76(+0.61%)
Jul 02, 2018 124.17 125.22 122.00 125.00 1,294,989 +0.85(+0.68%)
Jun 29, 2018 122.48 125.25 122.48 124.15 1,095,553 +2.49(+2.05%)
Jun 28, 2018 121.80 123.58 119.57 121.66 1,335,092 -0.18(-0.15%)
Jun 27, 2018 122.67 124.28 120.69 121.84 1,189,004 -0.59(-0.48%)
Jun 26, 2018 125.05 125.90 121.87 122.43 1,227,037 -2.40(-1.92%)
Jun 25, 2018 126.89 127.14 123.67 124.83 1,427,884 -2.74(-2.15%)
Jun 22, 2018 125.71 128.57 125.37 127.57 2,326,965 +1.76(+1.40%)
Jun 21, 2018 124.15 126.14 123.86 125.81 1,495,960 +1.29(+1.04%)
Jun 20, 2018 122.39 124.77 121.86 124.52 1,044,112 +2.61(+2.14%)
Jun 19, 2018 117.72 122.50 117.72 121.91 1,208,928 +3.24(+2.73%)
Jun 18, 2018 120.05 120.50 117.30 118.67 1,281,308 -2.85(-2.35%)
Jun 15, 2018 121.85 120.16 121.52 2,212,231 +1.36(+1.13%)
Jun 14, 2018 118.83 120.54 118.26 120.16 1,029,966 +1.96(+1.66%)
Jun 13, 2018 117.58 119.85 117.16 118.20 1,143,997 +0.62(+0.53%)
Jun 12, 2018 116.45 118.59 115.67 117.58 1,338,749 +0.88(+0.75%)
Jun 11, 2018 118.12 118.31 116.08 116.70 853,621 -1.63(-1.38%)
Jun 08, 2018 118.53 118.87 116.47 118.33 1,010,311 -0.28(-0.24%)
Jun 07, 2018 120.74 121.65 117.88 118.61 1,167,442 -2.00(-1.66%)
Jun 06, 2018 120.86 120.61 828,470 +1.33(+1.12%)
Jun 05, 2018 120.20 120.69 117.80 119.28 898,319 -0.50(-0.42%)
Jun 04, 2018 118.99 120.63 118.27 119.78 1,501,483 +0.77(+0.65%)
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.