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 (%)
Dec 31, 2019 106.80 108.40 106.70 108.15 1,162,700 +0.81(+0.75%)
Dec 30, 2019 108.95 108.95 107.10 107.34 1,036,403 -1.21(-1.11%)
Dec 27, 2019 108.85 109.30 107.81 108.55 1,167,700 -0.38(-0.35%)
Dec 26, 2019 110.12 110.95 108.52 108.93 909,756 -1.35(-1.22%)
Dec 24, 2019 111.10 111.23 109.82 110.28 403,800 -0.18(-0.16%)
Dec 23, 2019 110.68 110.98 109.42 110.46 1,503,971 +0.71(+0.65%)
Dec 20, 2019 111.59 111.94 107.73 109.75 4,479,900 -1.49(-1.34%)
Dec 19, 2019 110.05 112.36 109.31 111.24 2,365,645 +2.04(+1.87%)
Dec 18, 2019 109.43 109.74 107.32 109.20 1,841,805 -0.62(-0.56%)
Dec 17, 2019 109.51 110.12 106.76 109.82 1,868,421 -1.55(-1.39%)
Dec 16, 2019 111.22 111.80 110.25 111.37 1,773,859 +0.95(+0.86%)
Dec 13, 2019 112.82 113.79 109.72 110.42 1,566,400 -2.05(-1.82%)
Dec 12, 2019 109.60 112.84 109.15 112.47 1,818,087 +2.97(+2.71%)
Dec 11, 2019 111.51 112.87 108.91 109.50 1,595,780 -1.70(-1.53%)
Dec 10, 2019 113.03 113.54 110.59 111.20 1,657,504 -1.28(-1.14%)
Dec 09, 2019 114.08 116.20 111.40 112.48 2,063,936 -1.41(-1.24%)
Dec 06, 2019 113.80 114.79 109.59 113.89 4,297,300 +6.47(+6.02%)
Dec 05, 2019 115.59 116.00 106.13 107.42 3,551,899 -8.03(-6.96%)
Dec 04, 2019 114.61 116.59 114.27 115.45 1,662,879 +1.40(+1.23%)
Dec 03, 2019 112.00 114.13 111.29 114.05 1,915,461 +1.14(+1.01%)
Dec 02, 2019 113.20 114.96 112.00 112.91 1,560,325 -1.03(-0.90%)
Nov 29, 2019 114.13 115.00 113.38 113.94 609,500 -0.71(-0.62%)
Nov 27, 2019 114.19 114.98 113.25 114.65 1,049,300 +1.09(+0.96%)
Nov 26, 2019 113.95 113.95 112.22 113.56 1,373,392 -0.74(-0.65%)
Nov 25, 2019 110.75 114.36 110.01 114.30 1,780,968 +3.27(+2.95%)
Nov 22, 2019 109.80 111.43 108.67 111.03 1,195,100 +1.50(+1.37%)
Nov 21, 2019 108.47 110.07 108.00 109.53 1,650,460 +1.00(+0.92%)
Nov 20, 2019 110.55 111.64 107.59 108.53 2,519,799 -2.12(-1.92%)
Nov 19, 2019 109.00 112.04 108.00 110.65 1,819,915 +2.68(+2.48%)
Nov 18, 2019 108.54 109.00 106.78 107.97 1,429,534 -0.40(-0.37%)
Nov 15, 2019 106.84 108.59 106.02 108.37 1,751,400 +2.48(+2.34%)
Nov 14, 2019 107.37 107.78 104.52 105.89 1,602,682 -1.24(-1.16%)
Nov 13, 2019 109.02 109.02 106.73 107.13 1,422,396 -2.31(-2.11%)
Nov 12, 2019 109.38 110.16 108.44 109.44 1,328,975 +0.43(+0.39%)
Nov 11, 2019 110.67 110.79 108.35 109.01 1,327,950 -1.78(-1.61%)
Nov 08, 2019 107.28 111.04 107.00 110.79 1,255,600 +2.74(+2.54%)
Nov 07, 2019 106.91 108.64 106.77 108.05 1,420,972 +1.42(+1.33%)
Nov 06, 2019 107.42 109.25 106.39 106.63 1,512,332 -0.60(-0.56%)
Nov 05, 2019 108.69 109.38 107.10 107.23 1,560,674 -1.30(-1.20%)
Nov 04, 2019 110.26 111.00 108.37 108.53 1,307,592 -0.85(-0.78%)
Nov 01, 2019 106.26 109.68 105.62 109.38 1,889,100 +3.98(+3.78%)
Oct 31, 2019 106.23 106.42 104.45 105.40 1,277,015 -0.85(-0.80%)
Oct 30, 2019 107.49 107.73 104.96 106.25 1,053,209 -1.24(-1.15%)
Oct 29, 2019 106.57 108.06 106.57 107.49 1,534,056 +0.93(+0.87%)
Oct 28, 2019 105.00 106.86 104.20 106.56 1,479,961 +1.38(+1.31%)
Oct 25, 2019 105.09 105.68 103.32 105.18 1,547,700 -0.90(-0.85%)
Oct 24, 2019 107.86 108.00 104.31 106.08 1,930,742 -0.55(-0.52%)
Oct 23, 2019 101.00 107.04 100.95 106.63 4,396,521 +7.35(+7.40%)
Oct 22, 2019 101.99 103.73 98.74 99.28 2,458,545 -1.45(-1.44%)
Oct 21, 2019 100.00 101.36 98.53 100.73 1,802,565 +2.32(+2.36%)
Oct 18, 2019 100.29 100.45 97.58 98.41 1,624,200 -1.58(-1.58%)
Oct 17, 2019 101.20 101.79 99.47 99.99 1,439,535 +0.48(+0.48%)
Oct 16, 2019 102.80 104.90 99.41 99.51 2,699,762 -5.30(-5.06%)
Oct 15, 2019 101.60 105.13 101.50 104.81 1,767,409 +3.47(+3.42%)
Oct 14, 2019 99.50 103.14 98.73 101.34 2,041,566 +2.09(+2.11%)
Oct 11, 2019 99.13 101.16 98.92 99.25 1,181,500 +0.90(+0.92%)
Oct 10, 2019 95.30 98.46 94.66 98.35 1,373,724 +3.51(+3.70%)
Oct 09, 2019 96.46 96.99 94.59 94.84 1,741,055 -0.96(-1.00%)
Oct 08, 2019 97.16 97.18 95.50 95.80 1,487,281 -1.55(-1.59%)
Oct 07, 2019 98.17 98.87 96.62 97.35 1,274,581 -0.68(-0.69%)
Oct 04, 2019 99.26 99.85 96.68 98.03 1,510,300 -1.14(-1.15%)
Oct 03, 2019 97.01 99.40 96.63 99.17 1,547,676 +1.69(+1.73%)
Oct 02, 2019 97.26 98.52 95.02 97.48 1,432,702 -0.31(-0.32%)
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.