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 (%)
Jan 31, 2018 122.34 122.73 119.19 119.32 2,086,830 -3.04(-2.48%)
Jan 30, 2018 126.19 127.50 122.32 122.36 1,699,943 -4.43(-3.49%)
Jan 29, 2018 127.33 128.44 126.25 126.79 1,259,598 -1.30(-1.01%)
Jan 26, 2018 125.57 128.27 125.40 128.09 1,510,118 +3.14(+2.51%)
Jan 25, 2018 125.88 126.45 125.10 124.95 954,565 -0.06(-0.05%)
Jan 24, 2018 126.04 129.15 123.88 125.01 1,375,153 -0.58(-0.46%)
Jan 23, 2018 123.43 126.16 122.66 125.59 1,629,290 +1.92(+1.55%)
Jan 22, 2018 121.24 124.03 120.59 123.67 1,430,804 +2.62(+2.16%)
Jan 19, 2018 120.60 121.72 120.38 121.05 1,799,064 +0.70(+0.58%)
Jan 18, 2018 122.43 122.43 120.04 120.35 1,477,282 -1.77(-1.45%)
Jan 17, 2018 125.54 125.54 121.60 122.12 2,074,949 -2.36(-1.90%)
Jan 16, 2018 123.00 125.60 123.00 124.48 3,776,747 +1.77(+1.44%)
Jan 12, 2018 122.71 122.71 122.71 0 +0.23(+0.19%)
Jan 11, 2018 121.50 122.96 120.22 122.48 1,571,724 +1.02(+0.84%)
Jan 10, 2018 121.46 1,724,439 -0.34(-0.28%)
Jan 09, 2018 120.50 122.11 120.03 121.80 1,775,488 +2.10(+1.75%)
Jan 08, 2018 122.64 122.80 118.00 119.70 3,201,002 -3.10(-2.52%)
Jan 05, 2018 123.91 123.91 121.58 122.80 2,733,214 +0.11(+0.09%)
Jan 04, 2018 125.82 125.82 122.13 122.69 2,094,880 -2.26(-1.81%)
Jan 03, 2018 125.15 126.29 122.41 124.95 2,519,025 +0.90(+0.73%)
Jan 02, 2018 121.63 124.30 119.99 124.05 2,340,405 +4.46(+3.73%)
Dec 29, 2017 119.59 119.59 119.59 0 -0.67(-0.56%)
Dec 28, 2017 121.00 121.17 118.89 120.26 1,121,620 +0.46(+0.38%)
Dec 27, 2017 119.34 119.94 118.82 119.80 1,298,209 +0.58(+0.49%)
Dec 26, 2017 119.13 119.88 118.28 119.22 1,053,754 +0.44(+0.37%)
Dec 22, 2017 117.95 119.13 117.51 118.78 991,743 +0.54(+0.46%)
Dec 21, 2017 118.32 119.81 117.84 118.24 1,940,298 -0.11(-0.09%)
Dec 20, 2017 115.72 118.62 115.51 118.35 1,886,000 +2.63(+2.27%)
Dec 19, 2017 115.78 116.92 115.16 115.72 1,624,360 -0.37(-0.32%)
Dec 18, 2017 118.16 118.80 115.85 116.09 2,065,270 +0.33(+0.29%)
Dec 15, 2017 114.07 116.55 112.51 115.76 3,412,397 +2.67(+2.36%)
Dec 14, 2017 114.01 114.55 111.80 113.09 1,609,315 -0.45(-0.40%)
Dec 13, 2017 113.94 114.93 112.51 113.54 1,870,751 -0.06(-0.05%)
Dec 12, 2017 111.86 114.63 111.50 113.60 1,610,791 +1.70(+1.52%)
Dec 11, 2017 114.05 115.96 110.92 111.90 2,518,450 -2.56(-2.24%)
Dec 08, 2017 113.15 116.36 111.60 114.46 5,486,737 +7.68(+7.19%)
Dec 07, 2017 109.64 109.98 105.55 106.78 2,593,811 -2.64(-2.41%)
Dec 06, 2017 108.97 109.76 107.56 109.42 1,928,041 +0.52(+0.48%)
Dec 05, 2017 113.99 108.57 108.90 2,179,690 -2.85(-2.55%)
Dec 04, 2017 109.71 113.23 109.23 111.75 2,473,221 +2.79(+2.56%)
Dec 01, 2017 109.31 111.01 107.41 108.96 1,957,660 -0.85(-0.77%)
Nov 30, 2017 108.01 111.88 107.85 109.81 2,544,731 +2.44(+2.27%)
Nov 29, 2017 107.84 110.51 106.34 107.37 2,586,441 -0.73(-0.68%)
Nov 28, 2017 108.50 108.79 107.30 108.10 2,020,816 +0.35(+0.32%)
Nov 27, 2017 108.64 110.91 107.22 107.75 2,334,083 -0.86(-0.79%)
Nov 24, 2017 107.87 109.10 107.57 108.61 662,475 +1.01(+0.94%)
Nov 22, 2017 108.25 108.55 107.07 107.60 1,800,615 -0.45(-0.42%)
Nov 21, 2017 109.08 109.43 107.90 108.05 2,844,800 -0.44(-0.41%)
Nov 20, 2017 110.52 111.00 108.01 108.49 1,757,060 -2.38(-2.15%)
Nov 17, 2017 110.15 111.27 109.61 110.87 2,182,831 +0.54(+0.49%)
Nov 16, 2017 111.18 111.61 108.22 110.33 2,846,000 -0.01(-0.01%)
Nov 15, 2017 110.10 111.25 108.64 110.34 3,092,043 +0.36(+0.33%)
Nov 14, 2017 113.08 113.50 109.63 109.98 2,533,122 -3.47(-3.06%)
Nov 13, 2017 115.02 115.34 113.22 113.45 1,620,088 -1.72(-1.49%)
Nov 10, 2017 115.49 116.14 114.91 115.17 1,521,766 -1.20(-1.03%)
Nov 09, 2017 114.52 117.01 114.48 116.37 1,367,308 +0.98(+0.85%)
Nov 08, 2017 117.96 118.74 114.10 115.39 2,197,098 -2.03(-1.73%)
Nov 07, 2017 115.71 117.57 113.52 117.42 1,955,958 +1.48(+1.28%)
Nov 06, 2017 117.26 118.86 115.44 115.94 1,840,270 -2.01(-1.70%)
Nov 03, 2017 115.31 118.13 115.12 117.95 1,367,865 +2.32(+2.01%)
Nov 02, 2017 117.33 117.47 115.00 115.63 2,117,840 -0.43(-0.37%)
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.