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 29, 2016 130.41 131.30 127.70 128.60 1,895,466 -1.80(-1.38%)
Jul 28, 2016 134.00 135.00 129.53 130.40 2,899,215 +0.62(+0.48%)
Jul 27, 2016 126.63 130.32 125.81 129.78 2,110,740 +3.13(+2.47%)
Jul 26, 2016 126.77 127.81 125.39 126.65 1,331,610 -0.81(-0.64%)
Jul 25, 2016 125.71 127.93 125.34 127.46 1,382,218 +1.66(+1.32%)
Jul 22, 2016 127.74 127.98 125.34 125.80 1,381,823 -1.50(-1.18%)
Jul 21, 2016 128.24 129.95 126.34 127.30 2,172,208 +0.37(+0.29%)
Jul 20, 2016 124.15 128.00 123.96 126.93 1,817,215 +2.77(+2.23%)
Jul 19, 2016 125.00 125.86 123.14 124.16 1,426,026 -1.30(-1.04%)
Jul 18, 2016 125.62 125.98 124.00 125.46 1,003,101 -0.12(-0.10%)
Jul 15, 2016 126.37 126.87 124.96 125.58 1,606,479 +0.43(+0.34%)
Jul 14, 2016 125.00 125.72 123.97 125.15 1,317,741 +1.68(+1.36%)
Jul 13, 2016 126.37 126.78 123.24 123.47 1,593,968 -1.88(-1.50%)
Jul 12, 2016 125.98 127.20 124.22 125.35 2,413,377 +0.05(+0.04%)
Jul 11, 2016 126.03 126.47 124.01 125.30 1,734,565 +0.88(+0.71%)
Jul 08, 2016 124.63 123.34 123.34 124.42 2,447,653 +1.08(+0.88%)
Jul 07, 2016 122.20 125.54 121.96 123.34 2,812,834 +5.70(+4.85%)
Jul 05, 2016 117.35 118.21 116.00 117.64 1,443,097 -0.95(-0.80%)
Jul 01, 2016 116.68 118.59 118.59 118.59 2,561,500 +1.83(+1.57%)
Jun 30, 2016 114.10 116.89 113.24 116.76 2,561,967 +2.59(+2.27%)
Jun 29, 2016 115.80 116.78 112.20 114.17 2,718,666 -0.77(-0.67%)
Jun 28, 2016 113.00 115.69 113.00 114.94 2,358,599 +3.05(+2.73%)
Jun 27, 2016 113.63 115.39 111.02 111.89 3,284,492 -1.10(-0.97%)
Jun 24, 2016 117.50 119.51 110.56 112.99 7,514,338 -10.58(-8.56%)
Jun 23, 2016 123.08 123.71 121.43 123.57 1,920,838 +2.16(+1.78%)
Jun 22, 2016 123.92 126.06 121.07 121.41 3,681,336 -2.73(-2.20%)
Jun 21, 2016 124.57 124.83 122.65 124.14 2,691,077 +0.18(+0.15%)
Jun 20, 2016 128.33 128.55 123.79 123.96 3,473,046 -1.24(-0.99%)
Jun 17, 2016 126.98 127.49 124.80 125.20 3,526,557 -2.29(-1.80%)
Jun 16, 2016 128.74 129.55 127.20 127.49 2,189,871 -2.06(-1.59%)
Jun 15, 2016 131.67 132.20 129.35 129.55 1,678,130 -1.67(-1.27%)
Jun 14, 2016 133.19 134.05 130.27 131.22 1,905,184 -2.10(-1.58%)
Jun 13, 2016 135.72 137.63 133.18 133.32 1,653,974 -2.29(-1.69%)
Jun 10, 2016 136.70 137.86 134.02 135.61 1,983,755 -2.63(-1.90%)
Jun 09, 2016 138.26 141.48 137.75 138.24 2,376,206 -0.64(-0.46%)
Jun 08, 2016 138.14 139.79 137.91 138.88 2,953,708 +0.75(+0.54%)
Jun 07, 2016 139.97 140.75 136.14 138.13 5,632,792 -16.86(-10.88%)
Jun 06, 2016 154.02 155.78 152.14 154.99 1,399,299 +1.10(+0.71%)
Jun 03, 2016 156.00 156.25 150.60 153.89 1,480,549 -2.88(-1.84%)
Jun 02, 2016 152.69 157.02 152.69 156.77 1,570,450 +4.07(+2.67%)
Jun 01, 2016 150.87 153.61 149.89 152.70 978,231 +1.80(+1.19%)
May 31, 2016 151.07 153.44 149.80 150.90 1,121,791 +0.48(+0.32%)
May 27, 2016 148.20 150.42 150.42 150.42 1,094,200 +2.25(+1.52%)
May 26, 2016 148.97 149.70 147.02 148.17 920,322 -1.44(-0.96%)
May 25, 2016 146.73 150.00 146.71 149.61 1,395,921 +2.94(+2.00%)
May 24, 2016 143.93 146.93 142.53 146.67 1,169,477 +4.16(+2.92%)
May 23, 2016 142.42 144.50 141.73 142.51 981,838 -0.01(-0.01%)
May 20, 2016 139.29 143.00 139.24 142.52 975,544 +3.49(+2.51%)
May 19, 2016 140.90 142.30 137.64 139.03 1,304,226 -3.30(-2.32%)
May 18, 2016 139.70 142.45 139.57 142.33 1,249,899 +2.37(+1.69%)
May 17, 2016 143.81 144.39 139.38 139.96 1,549,710 -4.61(-3.19%)
May 16, 2016 139.19 144.88 138.64 144.57 1,305,450 +4.83(+3.46%)
May 13, 2016 138.65 140.27 138.00 139.74 1,138,936 +0.63(+0.45%)
May 12, 2016 139.58 140.46 136.68 139.11 1,166,877 +0.25(+0.18%)
May 11, 2016 145.72 146.44 138.69 138.86 1,122,397 -6.62(-4.55%)
May 10, 2016 144.75 145.70 141.52 145.48 912,053 +1.96(+1.37%)
May 09, 2016 141.59 145.32 141.49 143.52 951,438 +2.53(+1.79%)
May 06, 2016 141.32 143.52 139.67 140.99 933,231 -1.59(-1.12%)
May 05, 2016 142.16 143.74 140.36 142.58 1,005,576 +1.17(+0.83%)
May 04, 2016 143.70 144.46 140.87 141.41 1,284,472 -2.96(-2.05%)
May 03, 2016 141.71 147.79 141.00 144.37 2,259,306 +3.84(+2.73%)
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.