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 (%)
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%)
May 01, 2017 128.00 131.76 127.15 131.59 2,375,157 +3.81(+2.98%)
Apr 28, 2017 127.67 128.74 125.64 127.78 3,167,438 +0.87(+0.69%)
Apr 27, 2017 125.00 127.94 121.70 126.91 3,823,881 +6.18(+5.12%)
Apr 26, 2017 120.60 122.93 120.12 120.73 1,646,401 +0.18(+0.15%)
Apr 25, 2017 120.02 122.07 119.47 120.55 1,738,383 +1.01(+0.84%)
Apr 24, 2017 117.99 120.42 117.50 119.54 2,812,887 +2.72(+2.33%)
Apr 21, 2017 118.64 119.30 115.57 116.82 2,043,478 -1.90(-1.60%)
Apr 20, 2017 121.00 121.00 117.99 118.72 1,409,582 -1.77(-1.47%)
Apr 19, 2017 118.75 121.00 118.02 120.49 2,166,204 +2.27(+1.92%)
Apr 18, 2017 118.07 118.94 117.35 118.22 1,007,797 -0.61(-0.51%)
Apr 17, 2017 118.35 119.57 117.24 118.83 1,525,453 +0.48(+0.41%)
Apr 13, 2017 114.76 118.64 114.73 118.35 1,702,803 +3.78(+3.30%)
Apr 12, 2017 117.09 117.73 114.32 114.57 1,309,039 -2.32(-1.98%)
Apr 11, 2017 117.05 118.24 115.66 116.89 771,860 -0.52(-0.44%)
Apr 10, 2017 115.92 118.09 115.01 117.41 1,239,132 +1.79(+1.55%)
Apr 07, 2017 115.78 116.26 113.42 115.62 2,706,981 +0.13(+0.11%)
Apr 06, 2017 116.30 116.70 114.16 115.49 3,365,050 -0.72(-0.62%)
Apr 05, 2017 118.17 119.72 115.94 116.21 1,942,266 -2.09(-1.77%)
Apr 04, 2017 119.35 120.33 117.86 118.30 1,614,606 -0.99(-0.83%)
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.