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 (%)
Apr 30, 2015 172.99 174.61 167.51 169.23 1,407,592 -4.38(-2.52%)
Apr 29, 2015 171.47 174.89 170.00 173.61 1,703,812 +2.53(+1.48%)
Apr 28, 2015 174.92 176.83 169.46 171.08 1,826,063 -3.67(-2.10%)
Apr 27, 2015 181.57 182.35 173.88 174.75 1,479,797 -5.33(-2.96%)
Apr 24, 2015 183.04 183.98 179.52 180.08 1,644,938 -4.50(-2.44%)
Apr 23, 2015 185.60 186.99 179.18 184.58 2,348,891 -3.61(-1.92%)
Apr 22, 2015 187.56 189.18 185.66 188.19 1,307,493 +1.41(+0.75%)
Apr 21, 2015 186.39 188.79 184.56 186.78 1,313,957 +1.07(+0.58%)
Apr 20, 2015 182.85 185.98 180.51 185.71 919,361 +4.37(+2.41%)
Apr 17, 2015 182.00 184.60 179.17 181.34 1,063,661 -2.94(-1.60%)
Apr 16, 2015 183.65 185.25 182.29 184.28 611,753 +0.45(+0.24%)
Apr 15, 2015 183.74 184.87 181.98 183.83 777,200 +1.11(+0.61%)
Apr 14, 2015 182.80 185.00 181.19 182.72 879,668 -0.18(-0.10%)
Apr 13, 2015 182.50 184.50 182.17 182.90 873,519 +0.22(+0.12%)
Apr 10, 2015 178.08 182.76 177.45 182.68 1,340,429 +5.31(+2.99%)
Apr 09, 2015 178.33 180.00 174.52 177.37 908,006 -0.87(-0.49%)
Apr 08, 2015 176.06 179.93 174.36 178.24 1,336,000 +2.24(+1.27%)
Apr 07, 2015 171.19 177.96 170.78 176.00 1,348,445 +5.37(+3.15%)
Apr 06, 2015 168.60 172.10 167.55 170.63 1,014,590 +0.69(+0.41%)
Apr 02, 2015 169.15 169.94 169.94 169.94 1,178,500 +0.44(+0.26%)
Apr 01, 2015 172.30 173.12 167.45 169.50 2,865,977 -3.80(-2.19%)
Mar 31, 2015 180.00 180.00 173.12 173.30 1,824,138 -6.96(-3.86%)
Mar 30, 2015 182.78 183.73 178.31 180.26 1,180,232 -0.33(-0.18%)
Mar 27, 2015 175.62 183.00 175.44 180.59 1,450,673 +4.55(+2.58%)
Mar 26, 2015 174.08 178.14 171.53 176.04 1,593,367 +0.41(+0.23%)
Mar 25, 2015 183.54 185.80 175.46 175.63 1,399,542 -7.81(-4.26%)
Mar 24, 2015 184.99 188.98 183.07 183.44 815,962 -2.00(-1.08%)
Mar 23, 2015 186.34 187.62 182.52 185.44 992,986 -2.27(-1.21%)
Mar 20, 2015 190.99 193.27 186.58 187.71 3,077,128 -1.36(-0.72%)
Mar 19, 2015 189.04 189.97 187.02 189.07 1,168,921 +0.91(+0.48%)
Mar 18, 2015 183.92 189.06 182.04 188.16 1,426,790 +4.04(+2.19%)
Mar 17, 2015 178.09 184.75 176.76 184.12 1,576,082 +5.62(+3.15%)
Mar 16, 2015 178.40 180.58 177.12 178.50 1,539,345 +1.61(+0.91%)
Mar 13, 2015 176.98 181.97 174.93 176.89 1,377,310 -1.11(-0.62%)
Mar 12, 2015 180.20 180.20 176.27 178.00 1,021,388 -0.81(-0.45%)
Mar 11, 2015 181.29 181.75 177.38 178.81 1,171,970 -2.47(-1.36%)
Mar 10, 2015 183.48 184.18 180.37 181.28 1,498,121 -3.63(-1.96%)
Mar 09, 2015 182.28 184.99 180.81 184.91 897,599 +3.26(+1.79%)
Mar 06, 2015 184.61 184.61 180.51 181.65 1,001,686 -4.14(-2.23%)
Mar 05, 2015 182.81 186.89 182.78 185.79 1,085,248 +3.26(+1.79%)
Mar 04, 2015 180.70 183.76 179.25 182.53 716,513 +0.02(+0.01%)
Mar 03, 2015 184.01 184.60 178.65 182.51 957,422 -2.11(-1.14%)
Mar 02, 2015 180.34 184.73 180.09 184.62 970,970 +4.25(+2.36%)
Feb 27, 2015 183.08 183.99 179.44 180.37 944,706 -2.74(-1.50%)
Feb 26, 2015 185.70 186.00 181.00 183.11 757,501 -1.79(-0.97%)
Feb 25, 2015 182.33 186.70 180.16 184.90 922,413 +2.61(+1.43%)
Feb 24, 2015 184.30 184.30 180.13 182.29 847,427 -1.85(-1.00%)
Feb 23, 2015 186.30 188.34 182.59 184.14 767,740 -1.88(-1.01%)
Feb 20, 2015 182.63 186.30 180.10 186.02 1,054,422 +3.74(+2.05%)
Feb 19, 2015 180.04 182.98 179.92 182.28 723,016 +1.99(+1.10%)
Feb 18, 2015 178.46 180.72 178.02 180.29 713,990 +1.32(+0.74%)
Feb 17, 2015 181.51 181.93 178.32 178.97 1,055,718 -3.32(-1.82%)
Feb 13, 2015 176.64 182.29 182.29 182.29 1,286,200 +6.02(+3.42%)
Feb 12, 2015 175.35 176.36 172.55 176.27 1,173,914 +2.77(+1.60%)
Feb 11, 2015 176.48 178.33 171.92 173.50 1,220,231 -2.89(-1.64%)
Feb 10, 2015 171.15 177.37 171.11 176.39 1,334,985 +4.97(+2.90%)
Feb 09, 2015 178.09 178.09 171.24 171.42 1,187,856 -4.21(-2.40%)
Feb 06, 2015 178.78 180.44 174.80 175.63 1,199,519 -2.54(-1.43%)
Feb 05, 2015 178.96 181.38 176.35 178.17 1,339,437 -0.12(-0.07%)
Feb 04, 2015 174.38 180.24 171.08 178.29 1,616,518 +0.78(+0.44%)
Feb 03, 2015 178.67 179.28 173.30 177.51 1,428,290 -0.66(-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.