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 (%)
Sep 30, 2020 113.13 115.00 112.85 114.43 1,697,399 +1.97(+1.75%)
Sep 29, 2020 113.57 114.12 112.03 112.46 1,021,480 -0.84(-0.74%)
Sep 28, 2020 115.70 115.76 112.73 113.30 1,311,061 -1.13(-0.99%)
Sep 25, 2020 111.19 114.94 109.93 114.43 1,847,100 +2.41(+2.15%)
Sep 24, 2020 112.02 113.60 110.41 112.02 1,250,655 -0.41(-0.36%)
Sep 23, 2020 114.65 115.00 111.52 112.43 2,024,538 -2.08(-1.82%)
Sep 22, 2020 111.44 114.80 110.72 114.51 2,334,467 +2.77(+2.48%)
Sep 21, 2020 111.41 112.43 109.51 111.74 2,766,889 -1.98(-1.74%)
Sep 18, 2020 114.39 114.77 109.80 113.72 3,644,300 -0.41(-0.36%)
Sep 17, 2020 114.97 115.25 112.72 114.13 2,750,356 -2.44(-2.09%)
Sep 16, 2020 115.26 117.96 114.12 116.57 3,267,982 +0.99(+0.86%)
Sep 15, 2020 110.22 120.81 109.53 115.58 4,923,582 +6.86(+6.31%)
Sep 14, 2020 106.95 110.62 106.40 108.72 2,777,006 +3.36(+3.19%)
Sep 11, 2020 106.54 107.62 104.25 105.36 1,471,800 -0.65(-0.61%)
Sep 10, 2020 108.66 109.76 105.79 106.01 1,787,025 -2.27(-2.10%)
Sep 09, 2020 108.50 110.11 102.82 108.28 2,512,105 +0.09(+0.08%)
Sep 08, 2020 111.07 111.78 108.07 108.19 2,054,863 -4.78(-4.23%)
Sep 04, 2020 111.83 113.94 110.69 112.97 3,187,400 +1.45(+1.30%)
Sep 03, 2020 114.32 114.32 110.59 111.52 2,572,100 -2.30(-2.02%)
Sep 02, 2020 113.00 114.66 112.06 113.82 1,495,154 +1.14(+1.01%)
Sep 01, 2020 114.80 117.34 111.91 112.68 2,542,471 -1.54(-1.35%)
Aug 31, 2020 107.70 118.00 107.66 114.22 5,534,429 +7.23(+6.76%)
Aug 28, 2020 106.54 107.08 104.75 106.99 1,065,100 +0.88(+0.83%)
Aug 27, 2020 104.34 106.50 103.77 106.11 1,305,083 +1.81(+1.74%)
Aug 26, 2020 103.01 104.47 102.50 104.30 1,618,308 +0.96(+0.93%)
Aug 25, 2020 101.94 103.36 101.54 103.34 1,177,272 +0.91(+0.89%)
Aug 24, 2020 101.00 102.84 100.75 102.43 1,731,153 +1.92(+1.91%)
Aug 21, 2020 100.80 101.14 99.91 100.51 1,211,900 -0.46(-0.46%)
Aug 20, 2020 101.60 102.07 100.25 100.97 1,348,177 -0.73(-0.72%)
Aug 19, 2020 103.71 104.00 101.29 101.70 1,136,751 -1.61(-1.56%)
Aug 18, 2020 103.24 104.29 102.16 103.31 1,306,317 +0.56(+0.55%)
Aug 17, 2020 102.96 103.41 102.09 102.75 1,634,169 -0.22(-0.21%)
Aug 14, 2020 101.18 103.46 101.17 102.97 865,800 +1.08(+1.06%)
Aug 13, 2020 102.54 103.29 101.74 101.89 1,092,591 -0.89(-0.87%)
Aug 12, 2020 100.79 103.00 100.78 102.78 1,650,411 +1.54(+1.52%)
Aug 11, 2020 102.86 102.86 101.10 101.24 1,510,182 -0.64(-0.63%)
Aug 10, 2020 103.10 103.66 101.11 101.88 1,829,850 -1.40(-1.36%)
Aug 07, 2020 103.60 104.16 102.31 103.28 1,846,400 -0.62(-0.60%)
Aug 06, 2020 103.05 104.44 102.00 103.90 1,203,415 +1.15(+1.12%)
Aug 05, 2020 105.37 105.67 102.26 102.75 1,266,134 -2.70(-2.56%)
Aug 04, 2020 104.73 105.45 103.14 105.45 1,552,616 +0.60(+0.57%)
Aug 03, 2020 102.67 105.13 101.75 104.85 1,410,029 +2.36(+2.30%)
Jul 31, 2020 103.88 104.79 101.26 102.49 2,158,900 -2.32(-2.21%)
Jul 30, 2020 105.20 108.48 104.52 104.81 2,128,635 +0.21(+0.20%)
Jul 29, 2020 105.59 105.99 104.29 104.60 1,258,823 -0.61(-0.58%)
Jul 28, 2020 107.21 107.77 104.79 105.21 1,201,747 -1.64(-1.53%)
Jul 27, 2020 102.32 107.84 102.18 106.85 2,573,519 +5.36(+5.28%)
Jul 24, 2020 104.40 104.61 100.83 101.49 2,437,400 -3.30(-3.15%)
Jul 23, 2020 106.28 106.79 104.52 104.79 1,215,935 -1.09(-1.03%)
Jul 22, 2020 107.50 107.86 104.77 105.88 1,706,043 -1.13(-1.06%)
Jul 21, 2020 109.37 109.59 106.51 107.01 1,812,510 -2.53(-2.31%)
Jul 20, 2020 109.83 111.25 109.48 109.54 1,124,454 +0.30(+0.27%)
Jul 17, 2020 109.94 110.40 107.85 109.24 1,860,400 -0.23(-0.21%)
Jul 16, 2020 111.23 111.39 108.01 109.47 1,232,565 -1.66(-1.49%)
Jul 15, 2020 109.06 111.51 108.36 111.13 1,359,039 +2.56(+2.36%)
Jul 14, 2020 106.89 109.14 105.67 108.57 1,799,602 +1.54(+1.44%)
Jul 13, 2020 108.75 110.32 106.40 107.03 1,563,860 -1.79(-1.64%)
Jul 10, 2020 108.38 109.20 107.77 108.82 1,233,100 +0.35(+0.32%)
Jul 09, 2020 108.71 109.25 106.23 108.47 1,787,840 +0.47(+0.44%)
Jul 08, 2020 112.80 113.00 107.94 108.00 2,379,822 -4.46(-3.97%)
Jul 07, 2020 113.00 113.44 112.28 112.46 1,525,064 -1.11(-0.98%)
Jul 06, 2020 113.75 113.99 112.42 113.57 1,540,609 +1.27(+1.13%)
Jul 02, 2020 114.49 114.49 111.72 112.30 1,283,100 -0.09(-0.08%)
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.