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 (%)
Feb 29, 2016 138.91 142.81 138.91 140.80 1,484,720 +0.64(+0.46%)
Feb 26, 2016 141.40 141.82 137.95 140.16 1,433,581 -0.38(-0.27%)
Feb 25, 2016 142.09 144.99 139.03 140.54 1,349,270 -1.43(-1.01%)
Feb 24, 2016 140.66 142.55 135.76 141.97 1,653,820 -0.09(-0.06%)
Feb 23, 2016 144.22 147.67 141.86 142.06 1,500,398 -3.26(-2.24%)
Feb 22, 2016 147.79 148.67 144.50 145.32 1,171,674 -0.57(-0.39%)
Feb 19, 2016 142.28 146.13 140.50 145.89 1,330,150 +2.74(+1.91%)
Feb 18, 2016 148.52 149.27 142.78 143.15 1,734,212 -5.45(-3.67%)
Feb 17, 2016 143.93 149.16 141.79 148.60 2,184,579 +6.21(+4.36%)
Feb 16, 2016 143.10 144.55 140.42 142.39 1,635,554 +1.28(+0.91%)
Feb 12, 2016 136.91 141.11 141.11 141.11 1,595,200 +5.75(+4.25%)
Feb 11, 2016 134.52 137.63 134.26 135.36 1,402,017 -3.46(-2.49%)
Feb 10, 2016 138.20 144.43 136.76 138.82 1,758,532 +2.36(+1.73%)
Feb 09, 2016 136.97 142.07 134.00 136.46 2,559,822 -2.69(-1.93%)
Feb 08, 2016 138.02 141.41 136.44 139.15 2,146,264 -3.13(-2.20%)
Feb 05, 2016 146.20 146.90 139.13 142.28 2,132,320 -3.74(-2.56%)
Feb 04, 2016 143.81 152.41 143.81 146.02 2,803,806 +0.05(+0.03%)
Feb 03, 2016 132.50 147.05 130.51 145.97 5,597,495 +8.61(+6.27%)
Feb 02, 2016 141.64 143.65 137.05 137.36 2,476,784 -6.14(-4.28%)
Feb 01, 2016 144.18 146.80 139.34 143.50 2,722,488 -2.43(-1.67%)
Jan 29, 2016 147.68 147.68 141.16 145.93 3,158,708 +0.32(+0.22%)
Jan 28, 2016 151.96 155.00 143.03 145.61 2,989,924 -5.51(-3.65%)
Jan 27, 2016 152.96 157.37 149.23 151.12 2,140,952 -1.52(-1.00%)
Jan 26, 2016 155.12 156.29 150.06 152.64 1,524,857 -1.90(-1.23%)
Jan 25, 2016 158.65 160.15 154.21 154.54 1,282,637 -4.61(-2.90%)
Jan 22, 2016 158.69 159.48 155.38 159.15 1,136,451 +3.63(+2.33%)
Jan 21, 2016 159.68 161.35 155.28 155.52 1,777,826 -4.37(-2.73%)
Jan 20, 2016 153.90 162.65 149.82 159.89 2,958,982 +3.14(+2.00%)
Jan 19, 2016 162.59 163.71 152.23 156.75 2,396,072 -1.93(-1.22%)
Jan 15, 2016 156.27 158.68 158.68 158.68 2,703,900 -8.61(-5.15%)
Jan 14, 2016 158.39 169.84 155.28 167.29 2,684,498 +9.37(+5.93%)
Jan 13, 2016 166.61 167.00 156.74 157.92 1,686,655 -8.20(-4.94%)
Jan 12, 2016 162.99 167.30 160.57 166.12 1,455,558 +4.47(+2.77%)
Jan 11, 2016 169.60 169.60 158.97 161.65 1,905,514 -6.48(-3.85%)
Jan 08, 2016 175.01 175.01 167.76 168.13 1,754,809 -6.24(-3.58%)
Jan 07, 2016 180.51 181.13 174.37 174.37 1,966,700 -9.70(-5.27%)
Jan 06, 2016 183.72 186.92 182.57 184.07 1,480,761 -0.83(-0.45%)
Jan 05, 2016 185.36 187.59 184.00 184.90 1,042,532 +0.22(+0.12%)
Jan 04, 2016 187.01 187.07 182.50 184.68 1,637,408 -6.07(-3.18%)
Dec 31, 2015 190.18 190.75 190.75 190.75 882,300 -0.56(-0.29%)
Dec 30, 2015 191.76 192.77 190.05 191.31 700,717 -0.57(-0.30%)
Dec 29, 2015 190.09 193.39 189.40 191.88 684,241 +2.78(+1.47%)
Dec 28, 2015 188.16 190.34 187.86 189.10 559,657 -0.31(-0.16%)
Dec 24, 2015 187.96 189.41 189.41 189.41 334,900 +2.02(+1.08%)
Dec 23, 2015 188.82 189.52 186.74 187.39 746,236 +0.32(+0.17%)
Dec 22, 2015 186.19 187.39 183.83 187.07 833,885 +2.00(+1.08%)
Dec 21, 2015 183.79 185.12 182.09 185.07 763,052 +2.94(+1.61%)
Dec 18, 2015 184.61 186.67 182.13 182.13 1,976,891 -3.66(-1.97%)
Dec 17, 2015 189.72 190.74 185.43 185.79 1,366,638 -3.12(-1.65%)
Dec 16, 2015 188.28 189.16 185.02 188.91 1,179,453 +2.70(+1.45%)
Dec 15, 2015 188.46 190.77 185.20 186.21 1,634,228 -1.58(-0.84%)
Dec 14, 2015 187.81 190.99 186.00 187.79 2,040,232 -0.27(-0.14%)
Dec 11, 2015 182.65 189.06 182.65 188.06 2,508,493 +0.43(+0.23%)
Dec 10, 2015 183.60 189.74 182.19 187.63 1,257,113 +4.47(+2.44%)
Dec 09, 2015 186.75 188.61 180.82 183.16 2,063,455 -5.56(-2.95%)
Dec 08, 2015 183.82 190.71 180.17 188.72 2,652,472 +9.57(+5.34%)
Dec 07, 2015 177.00 183.25 176.63 179.15 1,944,852 +3.39(+1.93%)
Dec 04, 2015 169.16 175.94 169.10 175.76 1,226,104 +6.97(+4.13%)
Dec 03, 2015 176.46 177.35 167.02 168.79 1,717,999 -7.79(-4.41%)
Dec 02, 2015 179.74 179.84 175.83 176.58 1,128,220 -3.70(-2.05%)
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.