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 29, 2018 111.46 111.46 111.46 0 +0.85(+0.77%)
Mar 28, 2018 109.20 111.95 108.08 110.61 2,456,018 +2.28(+2.10%)
Mar 27, 2018 112.41 112.59 107.51 108.33 2,620,482 -3.22(-2.89%)
Mar 26, 2018 112.08 112.43 107.73 111.55 2,944,210 +0.76(+0.69%)
Mar 23, 2018 114.16 114.79 110.37 110.79 2,822,307 -3.44(-3.01%)
Mar 22, 2018 117.07 118.00 114.09 114.23 1,901,427 -3.66(-3.10%)
Mar 21, 2018 120.14 120.46 117.54 117.89 2,592,794 -2.33(-1.94%)
Mar 20, 2018 122.88 123.09 119.19 120.22 2,015,738 -1.81(-1.48%)
Mar 19, 2018 125.38 125.99 120.52 122.03 2,135,633 -4.72(-3.72%)
Mar 16, 2018 128.07 130.91 126.23 126.75 4,394,069 -0.08(-0.06%)
Mar 15, 2018 137.09 137.88 124.31 126.83 11,141,763 +4.15(+3.38%)
Mar 14, 2018 122.08 123.20 120.42 122.68 1,305,723 +1.60(+1.32%)
Mar 13, 2018 127.26 127.82 119.90 121.08 2,102,545 -6.00(-4.72%)
Mar 12, 2018 125.51 127.65 125.10 127.08 1,209,710 +1.40(+1.11%)
Mar 09, 2018 121.39 126.06 121.27 125.68 2,663,872 +5.67(+4.72%)
Mar 08, 2018 119.30 120.67 117.79 120.01 1,253,357 +1.63(+1.38%)
Mar 07, 2018 118.63 118.38 1,468,579 +0.25(+0.21%)
Mar 06, 2018 119.78 120.48 117.29 118.13 1,134,243 -1.37(-1.15%)
Mar 05, 2018 116.76 120.53 116.76 119.50 1,341,944 +1.58(+1.34%)
Mar 02, 2018 114.71 118.35 113.88 117.92 1,343,726 +2.81(+2.44%)
Mar 01, 2018 116.06 117.15 114.56 115.11 1,957,376 -2.34(-1.99%)
Feb 28, 2018 118.61 120.72 117.43 117.45 1,349,868 -0.89(-0.75%)
Feb 27, 2018 120.72 122.31 118.34 118.34 1,786,392 -2.99(-2.46%)
Feb 26, 2018 119.98 121.37 119.12 121.33 1,258,412 +2.40(+2.02%)
Feb 23, 2018 115.78 118.99 114.52 118.93 1,815,156 +4.34(+3.79%)
Feb 22, 2018 117.74 118.26 114.09 114.59 1,323,002 -2.51(-2.14%)
Feb 21, 2018 119.43 120.12 117.04 117.10 1,554,396 -1.75(-1.47%)
Feb 20, 2018 119.46 122.11 118.47 118.85 1,749,361 -1.62(-1.34%)
Feb 16, 2018 120.47 120.47 120.47 0 -2.24(-1.83%)
Feb 15, 2018 123.07 125.30 120.66 122.71 2,573,160 -0.49(-0.40%)
Feb 14, 2018 113.17 123.80 112.59 123.20 3,156,498 +9.23(+8.10%)
Feb 13, 2018 114.28 115.36 112.56 113.97 2,411,033 -1.46(-1.26%)
Feb 12, 2018 109.56 115.98 109.52 115.43 2,656,634 +6.83(+6.29%)
Feb 09, 2018 109.06 110.99 104.95 108.60 3,039,212 +0.13(+0.12%)
Feb 08, 2018 116.31 118.84 108.27 108.47 3,731,249 -8.68(-7.41%)
Feb 07, 2018 113.95 119.10 113.59 117.15 2,695,220 +2.24(+1.95%)
Feb 06, 2018 110.65 115.15 109.61 114.91 2,088,891 +0.36(+0.31%)
Feb 05, 2018 117.26 118.61 113.50 114.55 2,018,872 -1.60(-1.38%)
Feb 02, 2018 117.42 117.98 115.62 116.15 1,389,226 -1.94(-1.64%)
Feb 01, 2018 118.45 119.53 116.90 118.09 2,679,015 -1.23(-1.03%)
Jan 31, 2018 122.34 122.73 119.19 119.32 2,086,830 -3.04(-2.48%)
Jan 30, 2018 126.19 127.50 122.32 122.36 1,699,943 -4.43(-3.49%)
Jan 29, 2018 127.33 128.44 126.25 126.79 1,259,598 -1.30(-1.01%)
Jan 26, 2018 125.57 128.27 125.40 128.09 1,510,118 +3.14(+2.51%)
Jan 25, 2018 125.88 126.45 125.10 124.95 954,565 -0.06(-0.05%)
Jan 24, 2018 126.04 129.15 123.88 125.01 1,375,153 -0.58(-0.46%)
Jan 23, 2018 123.43 126.16 122.66 125.59 1,629,290 +1.92(+1.55%)
Jan 22, 2018 121.24 124.03 120.59 123.67 1,430,804 +2.62(+2.16%)
Jan 19, 2018 120.60 121.72 120.38 121.05 1,799,064 +0.70(+0.58%)
Jan 18, 2018 122.43 122.43 120.04 120.35 1,477,282 -1.77(-1.45%)
Jan 17, 2018 125.54 125.54 121.60 122.12 2,074,949 -2.36(-1.90%)
Jan 16, 2018 123.00 125.60 123.00 124.48 3,776,747 +1.77(+1.44%)
Jan 12, 2018 122.71 122.71 122.71 0 +0.23(+0.19%)
Jan 11, 2018 121.50 122.96 120.22 122.48 1,571,724 +1.02(+0.84%)
Jan 10, 2018 121.46 1,724,439 -0.34(-0.28%)
Jan 09, 2018 120.50 122.11 120.03 121.80 1,775,488 +2.10(+1.75%)
Jan 08, 2018 122.64 122.80 118.00 119.70 3,201,002 -3.10(-2.52%)
Jan 05, 2018 123.91 123.91 121.58 122.80 2,733,214 +0.11(+0.09%)
Jan 04, 2018 125.82 125.82 122.13 122.69 2,094,880 -2.26(-1.81%)
Jan 03, 2018 125.15 126.29 122.41 124.95 2,519,025 +0.90(+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.