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, 2017 137.74 138.52 135.82 137.34 1,709,871 -0.65(-0.47%)
Jul 28, 2017 134.63 139.02 133.40 137.99 2,475,082 +4.07(+3.04%)
Jul 27, 2017 139.00 142.31 132.24 133.92 5,175,499 +2.85(+2.17%)
Jul 26, 2017 128.89 131.71 128.77 131.07 2,051,356 +1.72(+1.33%)
Jul 25, 2017 131.75 132.00 129.09 129.35 1,527,870 -1.39(-1.06%)
Jul 24, 2017 132.03 132.22 130.19 130.74 1,749,521 -1.05(-0.80%)
Jul 21, 2017 129.42 132.01 129.01 131.79 1,910,793 +1.98(+1.53%)
Jul 20, 2017 129.99 127.35 129.81 1,446,023 +2.51(+1.97%)
Jul 19, 2017 126.65 129.19 126.40 127.30 1,857,697 +0.53(+0.42%)
Jul 18, 2017 126.11 127.06 125.32 126.77 886,468 +0.99(+0.79%)
Jul 17, 2017 126.54 128.50 125.69 125.78 927,063 -0.93(-0.73%)
Jul 14, 2017 127.70 128.67 126.18 126.71 1,132,344 -0.20(-0.16%)
Jul 13, 2017 124.60 127.39 123.78 126.91 1,644,735 +1.97(+1.58%)
Jul 12, 2017 124.97 126.05 123.77 124.94 1,357,633 +0.62(+0.50%)
Jul 11, 2017 123.51 124.72 122.11 124.32 1,304,697 +0.56(+0.45%)
Jul 10, 2017 123.56 124.32 121.50 123.76 1,462,812 +0.70(+0.57%)
Jul 07, 2017 122.31 123.97 121.21 123.06 1,995,188 +1.97(+1.63%)
Jul 06, 2017 124.21 126.10 117.17 121.09 4,462,837 -3.96(-3.17%)
Jul 05, 2017 121.15 126.19 120.45 125.05 2,455,266 +3.97(+3.28%)
Jul 03, 2017 121.83 122.78 121.02 121.08 1,067,421 -0.59(-0.48%)
Jun 30, 2017 123.75 123.75 121.37 121.67 1,831,666 -0.76(-0.62%)
Jun 29, 2017 125.55 125.86 120.61 122.43 2,568,354 -3.38(-2.69%)
Jun 28, 2017 122.35 126.50 121.51 125.81 2,473,762 +3.70(+3.03%)
Jun 27, 2017 125.20 126.39 122.00 122.11 2,834,578 -2.98(-2.38%)
Jun 26, 2017 126.59 126.98 124.88 125.09 2,983,583 -0.98(-0.78%)
Jun 23, 2017 124.95 126.07 4,530,700 -0.16(-0.13%)
Jun 22, 2017 124.01 126.68 124.01 126.23 2,863,102 +2.65(+2.14%)
Jun 21, 2017 118.94 123.72 118.88 123.58 2,929,832 +4.53(+3.81%)
Jun 20, 2017 117.00 120.79 116.66 119.05 3,592,187 +2.89(+2.49%)
Jun 19, 2017 114.51 117.08 113.22 116.16 2,694,095 +2.18(+1.91%)
Jun 16, 2017 118.02 118.55 113.13 113.98 4,622,346 -4.00(-3.39%)
Jun 15, 2017 116.50 118.03 115.94 117.98 6,260,916 -0.02(-0.02%)
Jun 14, 2017 114.59 118.09 113.95 118.00 10,327,641 +10.00(+9.26%)
Jun 13, 2017 106.25 108.87 105.75 108.00 2,280,472 +1.12(+1.05%)
Jun 12, 2017 105.51 108.25 105.51 106.88 3,173,366 +1.50(+1.42%)
Jun 09, 2017 103.09 106.06 103.03 105.38 2,972,950 +2.46(+2.39%)
Jun 08, 2017 100.57 104.05 100.57 102.92 2,826,415 +2.78(+2.78%)
Jun 07, 2017 101.50 103.82 99.90 100.14 3,056,718 -1.33(-1.31%)
Jun 06, 2017 101.51 102.32 100.26 101.47 2,624,762 -0.14(-0.14%)
Jun 05, 2017 101.53 102.14 100.02 101.61 1,564,381 -0.22(-0.22%)
Jun 02, 2017 101.24 104.68 100.77 101.83 3,308,805 +1.25(+1.24%)
Jun 01, 2017 97.87 101.25 97.87 100.58 3,588,279 +2.55(+2.60%)
May 31, 2017 98.28 99.00 97.56 98.03 3,985,160 +0.25(+0.26%)
May 30, 2017 98.04 98.60 96.85 97.78 5,595,735 +0.08(+0.08%)
May 26, 2017 98.77 99.44 96.18 97.70 6,660,773 -0.80(-0.81%)
May 25, 2017 104.36 104.49 98.40 98.50 8,367,992 -2.58(-2.55%)
May 24, 2017 104.50 105.00 98.63 101.08 9,759,689 -3.56(-3.40%)
May 23, 2017 111.41 112.65 102.47 104.64 18,835,518 -10.78(-9.34%)
May 22, 2017 113.95 115.54 112.58 115.42 2,228,059 +1.58(+1.39%)
May 19, 2017 117.16 117.16 113.49 113.84 2,613,737 -2.83(-2.43%)
May 18, 2017 116.44 117.84 115.84 116.67 2,014,148 +0.52(+0.45%)
May 17, 2017 119.28 119.56 116.10 116.15 1,414,210 -4.15(-3.45%)
May 16, 2017 120.75 121.09 119.87 120.30 1,101,772 -0.63(-0.52%)
May 15, 2017 120.50 121.45 120.30 120.93 1,354,470 +0.85(+0.71%)
May 12, 2017 119.00 121.39 118.11 120.08 2,307,983 +1.04(+0.87%)
May 11, 2017 120.60 121.12 118.58 119.04 3,007,143 -1.91(-1.58%)
May 10, 2017 124.99 125.37 120.57 120.95 1,492,670 -3.75(-3.01%)
May 09, 2017 124.10 125.80 123.19 124.70 1,491,339 +0.22(+0.18%)
May 08, 2017 129.12 129.99 122.02 124.48 5,197,312 -4.34(-3.37%)
May 05, 2017 130.63 130.63 128.60 128.82 1,383,018 -1.33(-1.02%)
May 04, 2017 130.50 131.35 128.86 130.15 1,180,812 -0.28(-0.21%)
May 03, 2017 133.04 133.04 129.47 130.43 1,401,135 -2.98(-2.23%)
May 02, 2017 130.91 133.67 130.06 133.41 2,622,706 +1.82(+1.38%)
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.