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, 2014 155.88 161.87 155.88 158.73 3,063,832 -3.27(-2.02%)
Jan 30, 2014 155.06 169.98 154.00 162.00 5,798,225 +28.27(+21.14%)
Jan 29, 2014 131.51 135.21 129.80 133.73 1,410,299 +0.72(+0.54%)
Jan 28, 2014 129.14 133.39 128.89 133.01 1,146,266 +3.19(+2.46%)
Jan 27, 2014 133.38 135.07 126.76 129.82 1,911,133 -3.82(-2.86%)
Jan 24, 2014 137.22 139.02 133.48 133.64 1,327,427 -4.30(-3.12%)
Jan 23, 2014 139.35 141.23 136.33 137.94 1,137,486 -2.81(-2.00%)
Jan 22, 2014 140.64 142.98 140.12 140.75 1,263,271 -1.83(-1.28%)
Jan 21, 2014 141.29 142.69 139.16 142.58 1,224,892 +2.87(+2.05%)
Jan 17, 2014 139.38 139.71 139.71 139.71 1,535,300 -0.10(-0.07%)
Jan 16, 2014 137.04 139.88 136.87 139.81 936,655 +2.78(+2.03%)
Jan 15, 2014 137.66 138.32 133.99 137.03 1,024,688 -0.63(-0.46%)
Jan 14, 2014 131.35 137.76 130.99 137.66 1,467,602 +7.05(+5.40%)
Jan 13, 2014 135.59 136.43 128.85 130.61 1,354,090 -4.60(-3.40%)
Jan 10, 2014 135.51 135.53 132.87 135.21 991,016 +1.14(+0.85%)
Jan 09, 2014 134.12 135.46 132.22 134.07 991,542 +0.07(+0.05%)
Jan 08, 2014 133.67 135.18 131.69 134.00 956,862 +0.83(+0.62%)
Jan 07, 2014 130.51 133.42 128.51 133.17 1,453,948 +3.31(+2.55%)
Jan 06, 2014 131.66 132.00 127.70 129.86 1,080,932 -1.86(-1.41%)
Jan 03, 2014 133.00 134.27 131.65 131.72 683,980 -1.72(-1.29%)
Jan 02, 2014 132.46 133.82 130.54 133.44 759,497 +0.56(+0.42%)
Dec 31, 2013 133.06 132.88 132.88 132.88 455,600 +0.18(+0.14%)
Dec 30, 2013 131.72 133.04 130.15 132.70 685,149 +1.13(+0.86%)
Dec 27, 2013 133.47 133.47 131.01 131.57 652,689 -1.34(-1.01%)
Dec 26, 2013 132.00 133.75 130.01 132.91 530,927 +1.85(+1.41%)
Dec 24, 2013 130.81 131.99 129.47 131.06 319,770 +0.16(+0.12%)
Dec 23, 2013 131.38 132.44 130.12 130.90 901,497 +0.26(+0.20%)
Dec 20, 2013 131.48 131.68 128.52 130.64 2,245,605 -0.11(-0.08%)
Dec 19, 2013 129.24 131.11 126.08 130.75 1,523,109 +2.10(+1.63%)
Dec 18, 2013 123.13 128.90 122.69 128.65 1,986,887 +5.59(+4.54%)
Dec 17, 2013 123.31 124.12 121.44 123.06 1,338,964 -0.72(-0.58%)
Dec 16, 2013 124.14 125.38 122.02 123.78 990,414 +0.09(+0.07%)
Dec 13, 2013 122.92 124.62 122.10 123.69 1,341,832 +1.34(+1.10%)
Dec 12, 2013 120.99 123.42 120.87 122.35 1,038,951 +0.75(+0.62%)
Dec 11, 2013 124.83 125.48 121.37 121.60 1,208,039 -3.65(-2.91%)
Dec 10, 2013 125.64 126.84 123.31 125.25 1,128,805 -0.59(-0.47%)
Dec 09, 2013 127.14 128.09 125.24 125.84 1,598,394 +0.39(+0.31%)
Dec 06, 2013 124.10 129.22 122.23 125.45 0 +3.28(+2.68%)
Dec 05, 2013 122.19 123.08 121.07 122.17 0 -0.48(-0.39%)
Dec 04, 2013 121.04 123.18 120.14 122.65 0 +0.49(+0.40%)
Dec 03, 2013 122.42 122.82 120.87 122.16 838,798 -1.64(-1.32%)
Dec 02, 2013 124.58 124.80 122.22 123.80 0 -0.70(-0.56%)
Nov 29, 2013 121.67 124.80 121.12 124.50 0 +3.26(+2.69%)
Nov 27, 2013 122.99 123.19 120.20 121.24 0 -0.66(-0.54%)
Nov 26, 2013 122.26 122.87 120.22 121.90 636,216 -0.27(-0.22%)
Nov 25, 2013 123.66 123.91 121.35 122.17 696,478 -0.62(-0.50%)
Nov 22, 2013 121.97 123.29 120.43 122.79 0 +1.49(+1.23%)
Nov 21, 2013 119.69 122.04 119.69 121.30 707,848 +2.24(+1.88%)
Nov 20, 2013 118.99 121.68 117.74 119.06 0 +0.61(+0.51%)
Nov 19, 2013 120.36 121.13 117.33 118.45 885,475 -2.52(-2.08%)
Nov 18, 2013 124.52 124.69 120.38 120.97 861,905 -3.10(-2.50%)
Nov 15, 2013 119.85 124.08 118.49 124.07 0 +4.10(+3.42%)
Nov 14, 2013 116.94 120.11 116.35 119.97 1,222,337 +3.37(+2.89%)
Nov 13, 2013 115.45 116.65 114.00 116.60 0 +0.88(+0.76%)
Nov 12, 2013 115.54 116.26 113.14 115.72 0 -0.45(-0.39%)
Nov 11, 2013 118.20 118.40 114.62 116.17 0 -1.26(-1.07%)
Nov 08, 2013 114.54 118.56 114.54 117.43 0 +3.33(+2.92%)
Nov 07, 2013 117.00 118.32 113.92 114.10 1,455,316 -2.22(-1.91%)
Nov 06, 2013 120.00 120.24 116.23 116.32 978,677 -3.22(-2.69%)
Nov 05, 2013 122.61 122.77 117.76 119.54 1,433,621 -3.39(-2.76%)
Nov 04, 2013 123.76 124.69 122.15 122.93 916,230 -0.43(-0.35%)
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.