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 30, 2019 103.00 104.92 98.94 100.76 8,547,500 -11.41(-10.17%)
Aug 29, 2019 112.99 114.21 110.86 112.17 1,600,056 +0.90(+0.81%)
Aug 28, 2019 109.53 113.29 109.53 111.27 1,561,300 +1.11(+1.01%)
Aug 27, 2019 112.78 113.50 109.94 110.16 1,790,663 -1.50(-1.34%)
Aug 26, 2019 112.00 113.38 109.60 111.66 4,040,902 -3.67(-3.18%)
Aug 23, 2019 123.12 124.02 114.93 115.33 5,246,700 -8.16(-6.61%)
Aug 22, 2019 115.16 125.52 112.57 123.49 7,280,059 +8.65(+7.53%)
Aug 21, 2019 112.50 114.93 112.23 114.84 2,556,948 +3.41(+3.06%)
Aug 20, 2019 112.56 113.91 111.40 111.43 1,837,091 -1.25(-1.11%)
Aug 19, 2019 113.06 114.15 111.70 112.68 2,026,729 +1.83(+1.65%)
Aug 16, 2019 110.27 111.41 109.57 110.85 1,254,700 +1.81(+1.66%)
Aug 15, 2019 107.84 110.01 107.61 109.04 1,728,310 +1.39(+1.29%)
Aug 14, 2019 110.04 110.81 107.61 107.65 1,766,520 -3.82(-3.43%)
Aug 13, 2019 108.95 112.60 108.47 111.47 2,064,259 +2.78(+2.56%)
Aug 12, 2019 109.07 109.66 107.39 108.69 1,607,325 -1.29(-1.17%)
Aug 09, 2019 111.16 112.46 108.87 109.98 1,345,600 -2.13(-1.90%)
Aug 08, 2019 109.52 112.16 108.91 112.11 1,529,842 +3.20(+2.94%)
Aug 07, 2019 107.92 109.89 106.89 108.91 1,998,137 -0.48(-0.44%)
Aug 06, 2019 108.95 110.31 107.51 109.39 1,831,961 +1.49(+1.38%)
Aug 05, 2019 110.45 110.68 106.79 107.90 2,680,251 -4.44(-3.95%)
Aug 02, 2019 113.96 114.31 110.76 112.34 1,692,000 -2.57(-2.24%)
Aug 01, 2019 113.50 116.98 113.50 114.91 2,204,987 +1.62(+1.43%)
Jul 31, 2019 114.81 115.62 111.70 113.29 2,517,044 -1.16(-1.01%)
Jul 30, 2019 111.69 115.62 110.84 114.45 3,102,987 +2.09(+1.86%)
Jul 29, 2019 114.65 114.86 109.83 112.36 5,524,324 -2.27(-1.98%)
Jul 26, 2019 118.97 119.91 113.90 114.63 3,412,500 -3.40(-2.88%)
Jul 25, 2019 120.48 121.81 117.82 118.03 2,861,272 -2.94(-2.43%)
Jul 24, 2019 125.00 125.46 116.21 120.97 3,518,658 -1.45(-1.18%)
Jul 23, 2019 122.42 123.08 121.52 122.42 1,544,284 +0.10(+0.08%)
Jul 22, 2019 121.49 123.63 121.25 122.32 1,680,952 +1.52(+1.26%)
Jul 19, 2019 124.12 124.20 120.77 120.80 1,521,100 -2.46(-2.00%)
Jul 18, 2019 123.01 124.27 121.77 123.26 1,114,031 -0.15(-0.12%)
Jul 17, 2019 122.79 125.14 122.49 123.41 1,706,526 +0.59(+0.48%)
Jul 16, 2019 123.59 124.81 122.65 122.82 1,532,898 -0.22(-0.18%)
Jul 15, 2019 120.72 123.16 120.59 123.04 928,973 +2.22(+1.84%)
Jul 12, 2019 121.53 122.03 119.53 120.82 1,340,000 -0.67(-0.55%)
Jul 11, 2019 124.20 124.20 120.02 121.49 1,618,327 -2.88(-2.32%)
Jul 10, 2019 125.62 127.74 123.20 124.37 1,740,591 -1.35(-1.07%)
Jul 09, 2019 124.50 126.48 123.34 125.72 1,384,316 +0.42(+0.34%)
Jul 08, 2019 129.47 129.47 124.27 125.30 1,841,109 -5.00(-3.84%)
Jul 05, 2019 132.71 133.53 129.92 130.30 1,239,500 -3.05(-2.29%)
Jul 03, 2019 134.25 134.84 132.28 133.35 1,017,100 -0.73(-0.54%)
Jul 02, 2019 131.33 134.20 130.30 134.08 1,389,200 +2.48(+1.88%)
Jul 01, 2019 132.78 132.98 129.76 131.60 1,204,816 +0.62(+0.47%)
Jun 28, 2019 126.64 131.21 126.64 130.98 2,159,400 +4.87(+3.86%)
Jun 27, 2019 125.64 127.20 124.31 126.11 1,021,104 +0.77(+0.61%)
Jun 26, 2019 125.39 126.74 123.10 125.34 1,620,181 +0.19(+0.15%)
Jun 25, 2019 128.51 129.00 124.82 125.15 1,717,376 -1.83(-1.44%)
Jun 24, 2019 132.45 132.77 126.35 126.98 1,972,317 -5.41(-4.09%)
Jun 21, 2019 129.11 132.74 125.54 132.39 3,357,800 +3.56(+2.76%)
Jun 20, 2019 124.78 129.76 124.78 128.83 2,412,813 +5.06(+4.09%)
Jun 19, 2019 122.22 124.04 120.91 123.77 807,807 +1.40(+1.14%)
Jun 18, 2019 122.85 124.53 121.91 122.37 1,271,473 +2.23(+1.86%)
Jun 17, 2019 118.29 122.08 118.29 120.14 1,064,016 +2.21(+1.87%)
Jun 14, 2019 117.34 118.97 116.77 117.93 981,500 +0.69(+0.59%)
Jun 13, 2019 120.93 122.93 116.21 117.24 1,893,376 -3.41(-2.83%)
Jun 12, 2019 117.11 121.77 116.55 120.65 1,644,887 +3.51(+3.00%)
Jun 11, 2019 117.45 118.40 115.66 117.14 1,326,598 +0.72(+0.62%)
Jun 10, 2019 118.61 119.52 116.35 116.42 1,730,018 -1.98(-1.67%)
Jun 07, 2019 119.41 119.70 117.18 118.40 1,439,300 -0.41(-0.35%)
Jun 06, 2019 119.19 120.28 118.52 118.81 2,003,727 +0.03(+0.03%)
Jun 05, 2019 118.21 119.01 117.11 118.78 1,339,475 +1.24(+1.05%)
Jun 04, 2019 115.21 117.62 114.69 117.54 2,045,747 +2.79(+2.43%)
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.