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, 2019 121.41 123.21 120.44 122.96 1,663,497 +1.64(+1.35%)
Jan 30, 2019 119.62 121.64 117.66 121.32 1,427,926 +1.71(+1.43%)
Jan 29, 2019 119.32 119.99 117.12 119.61 2,276,032 +0.40(+0.34%)
Jan 28, 2019 119.87 120.00 117.00 119.21 2,011,987 -2.23(-1.84%)
Jan 25, 2019 118.98 121.59 118.37 121.44 1,501,600 +3.53(+2.99%)
Jan 24, 2019 117.25 117.98 116.38 117.91 1,557,372 +0.91(+0.78%)
Jan 23, 2019 115.14 117.98 114.83 117.00 2,480,219 +2.71(+2.37%)
Jan 22, 2019 115.28 115.32 112.14 114.29 2,841,642 -2.76(-2.36%)
Jan 18, 2019 115.70 117.37 113.54 117.05 2,528,300 +2.43(+2.12%)
Jan 17, 2019 111.62 115.65 111.10 114.62 1,866,805 +2.92(+2.61%)
Jan 16, 2019 111.89 113.99 110.81 111.70 2,138,161 -0.03(-0.03%)
Jan 15, 2019 108.17 111.77 107.76 111.73 1,947,350 +4.15(+3.86%)
Jan 14, 2019 110.02 110.33 107.53 107.58 1,654,490 -3.55(-3.19%)
Jan 11, 2019 110.68 111.53 108.75 111.13 1,339,500 +0.20(+0.18%)
Jan 10, 2019 109.15 111.49 108.45 110.93 1,467,699 +0.97(+0.88%)
Jan 09, 2019 108.99 110.74 108.32 109.96 1,553,240 +1.35(+1.24%)
Jan 08, 2019 108.65 110.49 105.20 108.61 1,701,078 +0.67(+0.62%)
Jan 07, 2019 105.65 108.98 104.70 107.94 1,918,693 +1.94(+1.83%)
Jan 04, 2019 101.88 107.30 101.80 106.00 2,349,900 +5.79(+5.78%)
Jan 03, 2019 100.15 103.88 99.12 100.21 3,274,598 +2.16(+2.20%)
Jan 02, 2019 95.84 99.05 95.16 98.05 1,359,467 +0.69(+0.71%)
Dec 31, 2018 98.06 99.81 96.39 97.36 1,310,300 +0.15(+0.15%)
Dec 28, 2018 98.52 99.27 96.57 97.21 1,407,200 -0.89(-0.91%)
Dec 27, 2018 95.83 98.19 93.79 98.10 1,466,702 +0.23(+0.24%)
Dec 26, 2018 94.95 97.87 94.04 97.87 1,945,172 +3.93(+4.18%)
Dec 24, 2018 93.23 96.57 92.56 93.94 1,774,800 -0.69(-0.73%)
Dec 21, 2018 101.19 102.37 93.67 94.63 5,336,700 -6.59(-6.51%)
Dec 20, 2018 102.07 105.02 99.75 101.22 2,895,254 -1.56(-1.52%)
Dec 19, 2018 106.39 107.72 100.93 102.78 2,526,727 -3.21(-3.03%)
Dec 18, 2018 110.13 110.74 105.41 105.99 1,982,244 -3.54(-3.23%)
Dec 17, 2018 109.36 114.07 108.21 109.53 2,128,576 +0.10(+0.09%)
Dec 14, 2018 111.59 112.24 108.86 109.43 2,120,800 -3.00(-2.67%)
Dec 13, 2018 117.27 118.26 112.33 112.43 2,470,146 -4.58(-3.91%)
Dec 12, 2018 117.24 118.76 116.00 117.01 1,391,577 +2.18(+1.90%)
Dec 11, 2018 115.96 117.11 113.28 114.83 1,381,546 +0.18(+0.16%)
Dec 10, 2018 115.65 115.99 111.75 114.65 1,670,698 -0.95(-0.82%)
Dec 07, 2018 119.83 120.98 114.40 115.60 1,229,600 -5.44(-4.49%)
Dec 06, 2018 120.63 121.15 116.51 121.04 1,588,218 -1.26(-1.03%)
Dec 04, 2018 125.66 129.36 122.00 122.30 1,914,100 -3.17(-2.53%)
Dec 03, 2018 123.20 127.13 123.09 125.47 1,356,404 +2.32(+1.88%)
Nov 30, 2018 123.67 124.16 121.65 123.15 1,315,100 -0.19(-0.15%)
Nov 29, 2018 122.40 124.94 121.85 123.34 959,218 +0.50(+0.41%)
Nov 28, 2018 120.55 122.92 117.00 122.84 1,606,442 +1.91(+1.58%)
Nov 27, 2018 118.25 121.10 117.58 120.93 1,154,925 +1.93(+1.62%)
Nov 26, 2018 119.90 120.64 118.14 119.00 1,409,394 +0.90(+0.76%)
Nov 23, 2018 117.50 120.44 117.00 118.10 384,700 -0.01(-0.01%)
Nov 21, 2018 118.11 118.11 118.11 0 +1.29(+1.10%)
Nov 20, 2018 114.06 119.02 113.16 116.82 1,464,411 +1.76(+1.53%)
Nov 19, 2018 118.86 118.88 113.41 115.06 995,530 -3.56(-3.00%)
Nov 16, 2018 119.29 120.15 116.18 118.62 1,321,300 -1.06(-0.89%)
Nov 15, 2018 115.73 119.93 114.63 119.68 1,159,989 +3.57(+3.07%)
Nov 14, 2018 119.64 120.82 115.34 116.11 1,093,600 -2.41(-2.03%)
Nov 13, 2018 120.16 122.15 118.21 118.52 903,499 -0.08(-0.07%)
Nov 12, 2018 123.52 123.54 118.32 118.60 1,204,856 -4.84(-3.92%)
Nov 09, 2018 126.53 126.59 122.00 123.44 1,338,400 -3.74(-2.94%)
Nov 08, 2018 127.08 128.42 125.47 127.18 884,265 +0.00(+0.00%)
Nov 07, 2018 124.69 127.80 123.63 127.18 1,216,112 +3.96(+3.21%)
Nov 06, 2018 123.26 125.38 122.02 123.22 993,252 +0.01(+0.01%)
Nov 05, 2018 123.63 124.02 121.44 123.21 1,159,954 +0.39(+0.32%)
Nov 02, 2018 120.36 123.18 119.35 122.82 1,645,600 +3.12(+2.61%)
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.