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, 2019 114.81 115.62 111.70 113.29 2,517,044 -1.16(-1.01%)
Jul 30, 2019 111.69 115.62 110.84 114.45 3,102,987 +2.09(+1.86%)
Jul 29, 2019 114.65 114.86 109.83 112.36 5,524,324 -2.27(-1.98%)
Jul 26, 2019 118.97 119.91 113.90 114.63 3,412,500 -3.40(-2.88%)
Jul 25, 2019 120.48 121.81 117.82 118.03 2,861,272 -2.94(-2.43%)
Jul 24, 2019 125.00 125.46 116.21 120.97 3,518,658 -1.45(-1.18%)
Jul 23, 2019 122.42 123.08 121.52 122.42 1,544,284 +0.10(+0.08%)
Jul 22, 2019 121.49 123.63 121.25 122.32 1,680,952 +1.52(+1.26%)
Jul 19, 2019 124.12 124.20 120.77 120.80 1,521,100 -2.46(-2.00%)
Jul 18, 2019 123.01 124.27 121.77 123.26 1,114,031 -0.15(-0.12%)
Jul 17, 2019 122.79 125.14 122.49 123.41 1,706,526 +0.59(+0.48%)
Jul 16, 2019 123.59 124.81 122.65 122.82 1,532,898 -0.22(-0.18%)
Jul 15, 2019 120.72 123.16 120.59 123.04 928,973 +2.22(+1.84%)
Jul 12, 2019 121.53 122.03 119.53 120.82 1,340,000 -0.67(-0.55%)
Jul 11, 2019 124.20 124.20 120.02 121.49 1,618,327 -2.88(-2.32%)
Jul 10, 2019 125.62 127.74 123.20 124.37 1,740,591 -1.35(-1.07%)
Jul 09, 2019 124.50 126.48 123.34 125.72 1,384,316 +0.42(+0.34%)
Jul 08, 2019 129.47 129.47 124.27 125.30 1,841,109 -5.00(-3.84%)
Jul 05, 2019 132.71 133.53 129.92 130.30 1,239,500 -3.05(-2.29%)
Jul 03, 2019 134.25 134.84 132.28 133.35 1,017,100 -0.73(-0.54%)
Jul 02, 2019 131.33 134.20 130.30 134.08 1,389,200 +2.48(+1.88%)
Jul 01, 2019 132.78 132.98 129.76 131.60 1,204,816 +0.62(+0.47%)
Jun 28, 2019 126.64 131.21 126.64 130.98 2,159,400 +4.87(+3.86%)
Jun 27, 2019 125.64 127.20 124.31 126.11 1,021,104 +0.77(+0.61%)
Jun 26, 2019 125.39 126.74 123.10 125.34 1,620,181 +0.19(+0.15%)
Jun 25, 2019 128.51 129.00 124.82 125.15 1,717,376 -1.83(-1.44%)
Jun 24, 2019 132.45 132.77 126.35 126.98 1,972,317 -5.41(-4.09%)
Jun 21, 2019 129.11 132.74 125.54 132.39 3,357,800 +3.56(+2.76%)
Jun 20, 2019 124.78 129.76 124.78 128.83 2,412,813 +5.06(+4.09%)
Jun 19, 2019 122.22 124.04 120.91 123.77 807,807 +1.40(+1.14%)
Jun 18, 2019 122.85 124.53 121.91 122.37 1,271,473 +2.23(+1.86%)
Jun 17, 2019 118.29 122.08 118.29 120.14 1,064,016 +2.21(+1.87%)
Jun 14, 2019 117.34 118.97 116.77 117.93 981,500 +0.69(+0.59%)
Jun 13, 2019 120.93 122.93 116.21 117.24 1,893,376 -3.41(-2.83%)
Jun 12, 2019 117.11 121.77 116.55 120.65 1,644,887 +3.51(+3.00%)
Jun 11, 2019 117.45 118.40 115.66 117.14 1,326,598 +0.72(+0.62%)
Jun 10, 2019 118.61 119.52 116.35 116.42 1,730,018 -1.98(-1.67%)
Jun 07, 2019 119.41 119.70 117.18 118.40 1,439,300 -0.41(-0.35%)
Jun 06, 2019 119.19 120.28 118.52 118.81 2,003,727 +0.03(+0.03%)
Jun 05, 2019 118.21 119.01 117.11 118.78 1,339,475 +1.24(+1.05%)
Jun 04, 2019 115.21 117.62 114.69 117.54 2,045,747 +2.79(+2.43%)
Jun 03, 2019 113.97 116.47 113.31 114.75 1,815,508 +1.07(+0.94%)
May 31, 2019 118.56 118.58 112.86 113.68 2,403,300 -6.81(-5.65%)
May 30, 2019 122.21 123.13 119.71 120.49 1,547,700 -0.81(-0.67%)
May 29, 2019 124.17 124.49 121.03 121.30 1,382,949 -3.70(-2.96%)
May 28, 2019 127.00 127.90 124.68 125.00 1,237,649 -2.15(-1.69%)
May 24, 2019 126.27 128.26 125.70 127.15 973,900 +1.82(+1.45%)
May 23, 2019 125.86 126.69 123.12 125.33 1,593,589 -2.22(-1.74%)
May 22, 2019 128.49 128.96 125.32 127.55 1,170,533 -1.25(-0.97%)
May 21, 2019 128.00 129.57 127.44 128.80 1,127,965 +1.62(+1.27%)
May 20, 2019 129.70 129.70 125.48 127.18 1,129,645 -3.72(-2.84%)
May 17, 2019 130.60 131.99 129.86 130.90 1,165,900 -0.50(-0.38%)
May 16, 2019 128.77 131.97 128.45 131.40 1,303,645 +2.99(+2.33%)
May 15, 2019 126.86 129.43 125.98 128.41 838,465 +0.48(+0.38%)
May 14, 2019 126.97 129.14 126.22 127.93 1,033,665 +2.01(+1.60%)
May 13, 2019 128.68 129.44 125.61 125.92 1,647,992 -5.77(-4.38%)
May 10, 2019 131.42 131.96 127.46 131.69 1,324,000 -0.08(-0.06%)
May 09, 2019 132.45 132.84 128.62 131.77 1,297,339 -1.88(-1.41%)
May 08, 2019 134.42 135.49 133.12 133.65 807,657 -0.87(-0.65%)
May 07, 2019 135.43 136.51 133.03 134.52 996,990 -2.44(-1.78%)
May 06, 2019 134.23 137.52 132.64 136.96 752,507 +0.27(+0.20%)
May 03, 2019 134.00 136.83 133.46 136.69 1,042,100 +3.56(+2.67%)
May 02, 2019 133.71 135.41 132.21 133.13 1,347,695 -1.01(-0.75%)
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.