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 (%)
Dec 31, 2014 185.81 185.03 185.03 185.03 1,569,800 +0.09(+0.05%)
Dec 30, 2014 187.45 188.24 184.35 184.94 678,834 -3.77(-2.00%)
Dec 29, 2014 188.11 189.43 185.93 188.71 862,914 +1.22(+0.65%)
Dec 26, 2014 182.80 187.84 182.23 187.49 645,591 +5.53(+3.04%)
Dec 24, 2014 179.35 181.96 181.96 181.96 433,700 +3.09(+1.73%)
Dec 23, 2014 189.24 189.89 176.61 178.87 2,353,981 -9.28(-4.93%)
Dec 22, 2014 189.33 189.97 184.86 188.15 945,537 -1.38(-0.73%)
Dec 19, 2014 189.04 191.56 187.68 189.53 2,088,291 +0.57(+0.30%)
Dec 18, 2014 185.89 189.01 184.00 188.96 1,290,285 +6.88(+3.78%)
Dec 17, 2014 178.78 182.82 176.01 182.08 1,953,673 +4.35(+2.45%)
Dec 16, 2014 181.36 184.44 177.16 177.73 1,931,106 -5.48(-2.99%)
Dec 15, 2014 188.06 190.22 183.02 183.21 1,375,672 -3.69(-1.97%)
Dec 12, 2014 188.51 191.96 186.58 186.90 1,041,028 -4.72(-2.46%)
Dec 11, 2014 194.06 197.32 190.16 191.62 1,038,443 +0.18(+0.09%)
Dec 10, 2014 197.60 198.71 191.00 191.44 1,480,698 -8.34(-4.17%)
Dec 09, 2014 194.57 200.06 192.00 199.78 1,027,132 +2.65(+1.34%)
Dec 08, 2014 198.42 200.85 196.03 197.13 993,825 -1.48(-0.75%)
Dec 05, 2014 197.74 198.88 195.58 198.61 627,916 +0.95(+0.48%)
Dec 04, 2014 196.25 199.97 195.55 197.66 512,866 -1.22(-0.61%)
Dec 03, 2014 201.25 203.30 194.62 198.88 1,128,377 -1.91(-0.95%)
Dec 02, 2014 193.07 202.04 193.07 200.79 1,829,471 +8.28(+4.30%)
Dec 01, 2014 194.65 195.68 191.13 192.51 826,797 -2.39(-1.23%)
Nov 28, 2014 195.47 196.49 193.51 194.90 576,622 +0.18(+0.09%)
Nov 26, 2014 193.28 194.72 194.72 194.72 704,500 +1.95(+1.01%)
Nov 25, 2014 194.08 194.18 191.50 192.77 659,807 -1.38(-0.71%)
Nov 24, 2014 192.55 195.01 192.31 194.15 810,256 +3.13(+1.64%)
Nov 21, 2014 194.98 195.87 190.29 191.02 1,086,558 -1.53(-0.79%)
Nov 20, 2014 190.90 193.23 189.45 192.55 554,249 +0.59(+0.31%)
Nov 19, 2014 190.37 194.26 189.37 191.96 633,924 -0.41(-0.21%)
Nov 18, 2014 187.25 193.04 187.24 192.37 823,343 +5.59(+2.99%)
Nov 17, 2014 188.60 191.34 185.80 186.78 929,165 -1.98(-1.05%)
Nov 14, 2014 193.64 193.95 187.06 188.76 974,649 -4.83(-2.49%)
Nov 13, 2014 194.30 194.96 191.21 193.59 636,872 -0.10(-0.05%)
Nov 12, 2014 194.71 195.21 192.76 193.69 613,264 -1.23(-0.63%)
Nov 11, 2014 195.32 197.00 193.26 194.92 762,372 -0.88(-0.45%)
Nov 10, 2014 194.55 195.84 191.34 195.80 754,824 +1.99(+1.03%)
Nov 07, 2014 194.49 195.26 190.65 193.81 695,553 +0.67(+0.35%)
Nov 06, 2014 191.42 195.95 190.53 193.14 1,380,954 +3.25(+1.71%)
Nov 05, 2014 193.01 197.64 188.54 189.89 1,053,225 -1.41(-0.74%)
Nov 04, 2014 191.40 193.19 189.26 191.30 612,220 +0.26(+0.14%)
Nov 03, 2014 192.01 193.75 189.50 191.04 914,876 -0.32(-0.17%)
Oct 31, 2014 197.23 197.23 190.30 191.36 1,237,877 -1.57(-0.81%)
Oct 30, 2014 190.21 194.20 189.15 192.93 1,146,377 +2.44(+1.28%)
Oct 29, 2014 192.40 193.39 187.85 190.49 987,201 -1.71(-0.89%)
Oct 28, 2014 192.65 193.90 190.59 192.20 1,060,169 +1.65(+0.87%)
Oct 27, 2014 189.74 190.29 190.29 190.55 1,217,853 +0.26(+0.14%)
Oct 24, 2014 185.50 190.85 185.01 190.29 1,812,764 +4.37(+2.35%)
Oct 23, 2014 179.74 186.47 177.72 185.92 2,388,986 +12.65(+7.30%)
Oct 22, 2014 175.00 175.09 170.22 173.27 1,420,145 -1.20(-0.69%)
Oct 21, 2014 169.92 174.50 167.97 174.47 1,271,754 +6.28(+3.73%)
Oct 20, 2014 164.49 169.58 164.49 168.20 1,179,649 +3.45(+2.09%)
Oct 17, 2014 164.85 168.96 164.03 164.75 1,546,085 +1.50(+0.92%)
Oct 16, 2014 155.50 166.25 155.01 163.25 1,796,176 +2.52(+1.57%)
Oct 15, 2014 157.85 161.70 155.48 160.73 1,827,200 +1.27(+0.80%)
Oct 14, 2014 163.74 166.17 159.23 159.46 1,437,727 -3.31(-2.03%)
Oct 13, 2014 167.67 168.21 161.11 162.77 1,524,845 -5.03(-3.00%)
Oct 10, 2014 170.65 173.58 167.75 167.80 1,211,408 -2.50(-1.47%)
Oct 09, 2014 175.41 175.79 169.75 170.30 1,372,774 -6.12(-3.47%)
Oct 08, 2014 167.71 177.38 165.91 176.42 1,301,029 +8.46(+5.04%)
Oct 07, 2014 172.99 172.99 167.93 167.96 1,224,421 -5.70(-3.28%)
Oct 06, 2014 178.67 179.59 173.02 173.66 1,289,069 -4.32(-2.43%)
Oct 03, 2014 169.63 178.60 168.49 177.98 2,276,555 +10.12(+6.03%)
Oct 02, 2014 167.23 169.49 164.68 167.86 1,051,373 +0.66(+0.39%)
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.