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 (%)
Mar 31, 2016 135.32 140.41 134.31 139.22 1,831,182 +4.40(+3.26%)
Mar 30, 2016 135.88 138.07 133.81 134.82 1,263,283 +0.28(+0.21%)
Mar 29, 2016 131.61 134.74 129.61 134.54 1,172,756 +2.04(+1.54%)
Mar 28, 2016 133.95 135.20 131.93 132.50 1,298,440 -0.69(-0.52%)
Mar 24, 2016 132.88 133.19 133.19 133.19 1,222,000 -0.44(-0.33%)
Mar 23, 2016 134.96 136.75 131.25 133.63 2,333,273 -2.08(-1.53%)
Mar 22, 2016 129.91 135.92 129.82 135.71 2,203,652 +4.65(+3.55%)
Mar 21, 2016 128.38 131.80 128.07 131.06 1,500,609 +2.61(+2.03%)
Mar 18, 2016 128.58 129.52 124.77 128.45 2,608,231 +0.54(+0.42%)
Mar 17, 2016 130.56 131.59 124.16 127.91 2,838,730 -2.93(-2.24%)
Mar 16, 2016 134.44 136.74 129.71 130.84 1,499,721 -3.60(-2.68%)
Mar 15, 2016 133.75 134.59 130.52 134.44 2,163,323 -0.06(-0.04%)
Mar 14, 2016 139.15 139.15 134.49 134.50 1,644,690 -4.77(-3.43%)
Mar 11, 2016 138.22 139.79 136.71 139.27 1,695,148 +2.51(+1.84%)
Mar 10, 2016 141.73 141.73 135.01 136.76 1,803,068 -3.76(-2.68%)
Mar 09, 2016 141.62 142.89 137.29 140.52 2,018,853 -0.51(-0.36%)
Mar 08, 2016 147.15 147.59 140.80 141.03 1,955,916 -8.57(-5.73%)
Mar 07, 2016 143.16 150.12 142.20 149.60 1,110,864 +5.14(+3.56%)
Mar 04, 2016 146.49 148.23 144.12 144.46 1,352,962 -1.39(-0.95%)
Mar 03, 2016 150.75 151.19 145.67 145.85 1,328,870 -5.74(-3.79%)
Mar 02, 2016 149.55 152.49 149.00 151.59 1,871,439 +0.76(+0.50%)
Mar 01, 2016 142.47 151.19 140.11 150.83 2,227,714 +10.03(+7.12%)
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%)
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.