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 (%)
Feb 28, 2017 131.71 132.17 130.61 131.25 1,756,176 -0.95(-0.72%)
Feb 27, 2017 131.20 132.53 130.66 132.20 1,311,511 +0.66(+0.50%)
Feb 24, 2017 131.37 132.46 130.00 131.54 1,657,255 +1.10(+0.84%)
Feb 23, 2017 130.51 131.56 128.93 130.44 1,825,977 -0.39(-0.30%)
Feb 22, 2017 129.38 131.99 129.36 130.83 1,243,107 +0.94(+0.72%)
Feb 21, 2017 129.71 132.48 129.42 129.89 2,715,532 +1.07(+0.83%)
Feb 17, 2017 128.82 128.82 128.82 0 -1.57(-1.20%)
Feb 16, 2017 137.71 138.21 130.18 130.39 5,186,248 -1.61(-1.22%)
Feb 15, 2017 129.06 132.38 129.05 132.00 2,610,562 +2.50(+1.93%)
Feb 14, 2017 128.22 130.47 127.75 129.50 3,321,846 +1.73(+1.35%)
Feb 13, 2017 127.22 128.15 126.04 127.77 3,021,086 +1.26(+1.00%)
Feb 10, 2017 127.49 127.98 125.85 126.51 1,668,136 -0.57(-0.45%)
Feb 09, 2017 126.21 127.67 125.79 127.08 2,165,516 +0.71(+0.56%)
Feb 08, 2017 127.12 128.58 125.69 126.37 1,758,264 -1.35(-1.06%)
Feb 07, 2017 128.09 128.65 126.23 127.72 1,272,624 -0.47(-0.37%)
Feb 06, 2017 125.69 128.30 125.50 128.19 1,684,582 +1.21(+0.95%)
Feb 03, 2017 129.11 129.11 126.74 126.98 3,027,628 -1.40(-1.09%)
Feb 02, 2017 130.86 132.00 127.95 128.38 2,821,432 -3.94(-2.98%)
Feb 01, 2017 128.50 132.84 128.50 132.32 2,327,563 +1.64(+1.25%)
Jan 31, 2017 128.01 131.07 126.10 130.68 2,052,196 +2.63(+2.05%)
Jan 30, 2017 128.21 128.86 127.18 128.05 1,451,617 -1.18(-0.91%)
Jan 27, 2017 128.81 129.56 128.02 129.23 1,267,015 +1.03(+0.80%)
Jan 26, 2017 130.05 132.48 128.06 128.20 1,856,225 -1.26(-0.97%)
Jan 25, 2017 130.61 131.29 128.73 129.46 2,045,432 -0.41(-0.32%)
Jan 24, 2017 131.59 132.40 129.25 129.87 1,630,092 -1.62(-1.23%)
Jan 23, 2017 132.23 133.09 130.70 131.49 1,545,905 -0.48(-0.36%)
Jan 20, 2017 135.18 135.18 131.19 131.97 1,848,323 -2.38(-1.77%)
Jan 19, 2017 135.45 135.60 133.67 134.35 1,481,293 -1.52(-1.12%)
Jan 18, 2017 136.25 138.47 134.97 135.87 2,121,812 +0.57(+0.42%)
Jan 17, 2017 136.19 136.80 134.57 135.30 1,963,055 -1.63(-1.19%)
Jan 13, 2017 136.93 136.93 136.93 0 -0.42(-0.31%)
Jan 12, 2017 137.85 138.36 135.13 137.35 1,948,258 +0.69(+0.50%)
Jan 11, 2017 143.04 143.23 134.02 136.66 4,432,064 -7.01(-4.88%)
Jan 10, 2017 144.99 145.00 140.50 143.67 1,948,090 -1.10(-0.76%)
Jan 09, 2017 143.70 145.00 141.23 144.77 2,608,519 +1.16(+0.81%)
Jan 06, 2017 139.98 144.75 137.59 143.61 3,549,596 +4.43(+3.18%)
Jan 05, 2017 133.00 141.41 133.00 139.18 8,705,421 +12.07(+9.50%)
Jan 04, 2017 123.60 128.61 123.20 127.11 3,118,600 +4.48(+3.65%)
Jan 03, 2017 123.19 125.28 122.13 122.63 1,679,850 +0.28(+0.23%)
Dec 30, 2016 122.35 122.35 122.35 0 -1.28(-1.04%)
Dec 29, 2016 123.52 123.84 121.92 123.63 1,008,373 -0.10(-0.08%)
Dec 28, 2016 125.98 125.98 123.60 123.73 1,203,730 -2.33(-1.85%)
Dec 27, 2016 127.19 128.13 124.83 126.06 1,847,320 -1.13(-0.89%)
Dec 23, 2016 127.19 127.19 127.19 0 +1.34(+1.06%)
Dec 22, 2016 119.75 126.31 118.40 125.85 5,218,547 +6.86(+5.77%)
Dec 21, 2016 117.20 120.02 115.41 118.99 2,555,245 +2.27(+1.94%)
Dec 20, 2016 115.14 121.70 114.57 116.72 4,540,124 +2.16(+1.89%)
Dec 19, 2016 119.76 121.91 113.54 114.56 4,761,595 -5.48(-4.57%)
Dec 16, 2016 118.15 120.93 117.35 120.04 5,599,144 +3.34(+2.86%)
Dec 15, 2016 113.66 116.91 112.68 116.70 4,535,874 +3.18(+2.80%)
Dec 14, 2016 109.42 114.43 109.31 113.52 5,957,469 +3.51(+3.19%)
Dec 13, 2016 113.61 113.85 109.12 110.01 6,755,957 -5.07(-4.41%)
Dec 12, 2016 118.61 120.36 109.80 115.08 14,241,077 -16.99(-12.86%)
Dec 09, 2016 126.26 134.06 126.06 132.07 2,527,945 +6.07(+4.82%)
Dec 08, 2016 125.45 126.69 123.13 126.00 1,914,177 +0.38(+0.30%)
Dec 07, 2016 122.71 127.00 120.75 125.62 2,646,052 +1.45(+1.17%)
Dec 06, 2016 124.69 125.55 123.67 124.17 1,126,941 -0.76(-0.61%)
Dec 05, 2016 124.09 127.55 123.85 124.93 2,455,237 +1.97(+1.60%)
Dec 02, 2016 122.50 123.45 121.34 122.96 1,251,394 +0.95(+0.78%)
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.