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 (%)
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%)
Jun 01, 2018 117.02 119.45 116.11 119.01 1,429,627 +2.88(+2.48%)
May 31, 2018 116.25 116.75 115.11 116.13 1,444,288 -0.35(-0.30%)
May 30, 2018 116.43 117.30 115.47 116.48 1,355,396 +0.75(+0.65%)
May 29, 2018 116.52 117.71 114.36 115.73 1,348,705 -2.01(-1.71%)
May 25, 2018 117.74 117.74 117.74 0 +0.60(+0.51%)
May 24, 2018 118.28 118.95 116.46 117.14 1,139,595 -0.99(-0.84%)
May 23, 2018 118.07 119.69 117.56 118.13 1,009,649 -0.88(-0.74%)
May 22, 2018 119.59 120.16 118.34 119.01 810,450 -0.36(-0.30%)
May 21, 2018 121.50 121.56 118.09 119.37 1,200,499 -1.70(-1.40%)
May 18, 2018 121.12 121.69 120.11 121.07 1,098,803 -0.08(-0.07%)
May 17, 2018 120.86 121.98 119.69 121.15 755,982 +0.15(+0.12%)
May 16, 2018 121.68 122.34 120.16 121.00 1,031,290 -0.55(-0.45%)
May 15, 2018 121.51 122.98 120.58 121.55 1,649,314 -1.30(-1.06%)
May 14, 2018 119.71 123.48 119.66 122.85 2,052,817 +3.19(+2.67%)
May 11, 2018 116.19 119.98 116.11 119.66 1,397,457 +3.53(+3.04%)
May 10, 2018 116.97 117.47 115.73 116.13 1,027,888 -0.64(-0.55%)
May 09, 2018 115.01 117.78 114.00 116.77 1,242,193 +1.82(+1.58%)
May 08, 2018 119.81 119.81 112.51 114.95 3,156,107 -3.46(-2.92%)
May 07, 2018 116.96 118.70 116.76 118.41 1,362,582 +1.60(+1.37%)
May 04, 2018 113.77 117.61 112.74 116.81 2,542,513 +2.95(+2.59%)
May 03, 2018 114.45 116.19 111.84 113.86 1,859,192 -0.38(-0.33%)
May 02, 2018 117.49 118.47 113.86 114.24 2,448,457 -4.38(-3.69%)
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.