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 (%)
Oct 30, 2015 176.36 178.85 173.30 176.00 1,971,126 +0.05(+0.03%)
Oct 29, 2015 174.55 179.51 170.12 175.95 2,177,004 -1.46(-0.82%)
Oct 28, 2015 176.00 179.00 173.00 177.41 1,703,008 +0.82(+0.46%)
Oct 27, 2015 169.19 177.15 168.25 176.59 1,677,255 +6.58(+3.87%)
Oct 26, 2015 172.01 172.90 166.63 170.01 1,593,763 -1.15(-0.67%)
Oct 23, 2015 168.24 172.00 165.53 171.16 1,689,552 +4.40(+2.64%)
Oct 22, 2015 160.09 168.39 159.11 166.76 2,357,981 +6.45(+4.02%)
Oct 21, 2015 161.09 164.11 155.62 160.31 1,669,733 +1.29(+0.81%)
Oct 20, 2015 161.47 162.03 157.50 159.02 1,185,180 -3.09(-1.91%)
Oct 19, 2015 160.05 164.82 158.18 162.11 1,217,531 +1.39(+0.86%)
Oct 16, 2015 161.96 163.28 158.07 160.72 1,407,805 -0.35(-0.22%)
Oct 15, 2015 152.12 161.16 150.69 161.07 2,019,523 +8.41(+5.51%)
Oct 14, 2015 153.84 157.05 151.93 152.66 1,653,459 -0.59(-0.38%)
Oct 13, 2015 159.69 161.95 152.25 153.25 1,711,669 -6.61(-4.13%)
Oct 12, 2015 162.11 162.11 158.37 159.86 1,175,725 -1.22(-0.76%)
Oct 09, 2015 164.12 165.46 159.60 161.08 1,935,850 -3.23(-1.97%)
Oct 08, 2015 163.91 165.68 156.75 164.31 2,190,700 -0.47(-0.29%)
Oct 07, 2015 161.40 166.25 158.94 164.78 2,113,317 +4.78(+2.99%)
Oct 06, 2015 162.43 163.33 155.06 160.00 2,052,842 -3.42(-2.09%)
Oct 05, 2015 167.28 168.19 161.60 163.42 1,437,374 -2.65(-1.60%)
Oct 02, 2015 158.54 166.22 156.51 166.07 2,750,214 +8.25(+5.23%)
Oct 01, 2015 155.92 158.80 154.03 157.82 1,848,253 +1.43(+0.91%)
Sep 30, 2015 150.72 156.59 150.02 156.39 3,029,558 +8.64(+5.85%)
Sep 29, 2015 145.63 152.26 142.16 147.75 2,981,272 +2.15(+1.48%)
Sep 28, 2015 148.82 149.98 142.02 145.60 2,786,459 -3.65(-2.45%)
Sep 25, 2015 159.92 160.68 147.34 149.25 2,526,097 -7.80(-4.97%)
Sep 24, 2015 157.87 159.47 152.72 157.05 2,090,006 -2.58(-1.62%)
Sep 23, 2015 159.65 160.26 155.17 159.63 1,794,702 +0.39(+0.24%)
Sep 22, 2015 158.04 159.79 156.00 159.24 2,251,064 -1.27(-0.79%)
Sep 21, 2015 167.59 168.25 158.54 160.51 2,215,323 -6.07(-3.64%)
Sep 18, 2015 166.11 169.12 165.50 166.58 3,989,863 -1.41(-0.84%)
Sep 17, 2015 168.60 170.00 165.17 167.99 2,178,304 +0.20(+0.12%)
Sep 16, 2015 169.07 170.37 165.12 167.79 1,206,719 -1.24(-0.73%)
Sep 15, 2015 169.84 170.12 166.38 169.03 1,138,830 +0.23(+0.14%)
Sep 14, 2015 170.56 172.57 165.03 168.80 1,956,938 -3.13(-1.82%)
Sep 11, 2015 171.22 172.42 169.32 171.93 1,106,313 +0.28(+0.16%)
Sep 10, 2015 169.15 173.75 169.15 171.65 2,180,314 -0.11(-0.06%)
Sep 09, 2015 179.55 180.20 171.05 171.76 1,137,146 -5.17(-2.92%)
Sep 08, 2015 175.31 177.35 170.58 176.93 1,557,777 +4.95(+2.88%)
Sep 04, 2015 170.01 171.98 171.98 171.98 2,184,200 -3.30(-1.88%)
Sep 03, 2015 177.95 179.00 173.51 175.28 1,537,796 -0.96(-0.54%)
Sep 02, 2015 175.32 176.29 170.03 176.24 1,839,507 +5.39(+3.15%)
Sep 01, 2015 168.62 174.78 168.08 170.85 2,551,121 -1.34(-0.78%)
Aug 31, 2015 178.02 180.26 171.68 172.19 1,636,469 -6.67(-3.73%)
Aug 28, 2015 178.40 180.00 176.32 178.86 1,477,803 -0.96(-0.53%)
Aug 27, 2015 175.32 179.96 174.23 179.82 2,027,069 +6.28(+3.62%)
Aug 26, 2015 170.72 173.76 164.83 173.54 1,813,874 +8.10(+4.90%)
Aug 25, 2015 171.82 173.66 165.19 165.44 2,587,149 -1.41(-0.85%)
Aug 24, 2015 164.28 173.09 156.71 166.85 3,579,100 -6.96(-4.00%)
Aug 21, 2015 176.00 180.69 173.74 173.81 2,234,378 -4.81(-2.69%)
Aug 20, 2015 184.25 186.04 178.24 178.62 1,333,392 -6.34(-3.43%)
Aug 19, 2015 185.62 186.43 183.25 184.96 1,306,306 -2.46(-1.31%)
Aug 18, 2015 191.20 191.20 186.84 187.42 1,106,633 -3.80(-1.99%)
Aug 17, 2015 186.75 191.52 185.03 191.22 980,152 +4.64(+2.49%)
Aug 14, 2015 187.60 188.75 183.77 186.58 882,910 -2.25(-1.19%)
Aug 13, 2015 190.09 191.89 188.32 188.83 980,487 -2.18(-1.14%)
Aug 12, 2015 185.13 191.38 182.30 191.01 1,815,536 +4.70(+2.52%)
Aug 11, 2015 189.34 189.72 184.76 186.31 1,408,897 -4.12(-2.16%)
Aug 10, 2015 191.50 193.91 189.70 190.43 810,380 +0.81(+0.43%)
Aug 07, 2015 190.01 190.95 185.00 189.62 1,519,502 -0.11(-0.06%)
Aug 06, 2015 197.73 198.23 189.50 189.73 1,132,560 -8.21(-4.15%)
Aug 05, 2015 199.48 200.97 196.77 197.94 649,120 +0.79(+0.40%)
Aug 04, 2015 196.52 198.91 195.45 197.15 872,533 +1.42(+0.73%)
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.