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 (%)
May 31, 2019 118.56 118.58 112.86 113.68 2,403,300 -6.81(-5.65%)
May 30, 2019 122.21 123.13 119.71 120.49 1,547,700 -0.81(-0.67%)
May 29, 2019 124.17 124.49 121.03 121.30 1,382,949 -3.70(-2.96%)
May 28, 2019 127.00 127.90 124.68 125.00 1,237,649 -2.15(-1.69%)
May 24, 2019 126.27 128.26 125.70 127.15 973,900 +1.82(+1.45%)
May 23, 2019 125.86 126.69 123.12 125.33 1,593,589 -2.22(-1.74%)
May 22, 2019 128.49 128.96 125.32 127.55 1,170,533 -1.25(-0.97%)
May 21, 2019 128.00 129.57 127.44 128.80 1,127,965 +1.62(+1.27%)
May 20, 2019 129.70 129.70 125.48 127.18 1,129,645 -3.72(-2.84%)
May 17, 2019 130.60 131.99 129.86 130.90 1,165,900 -0.50(-0.38%)
May 16, 2019 128.77 131.97 128.45 131.40 1,303,645 +2.99(+2.33%)
May 15, 2019 126.86 129.43 125.98 128.41 838,465 +0.48(+0.38%)
May 14, 2019 126.97 129.14 126.22 127.93 1,033,665 +2.01(+1.60%)
May 13, 2019 128.68 129.44 125.61 125.92 1,647,992 -5.77(-4.38%)
May 10, 2019 131.42 131.96 127.46 131.69 1,324,000 -0.08(-0.06%)
May 09, 2019 132.45 132.84 128.62 131.77 1,297,339 -1.88(-1.41%)
May 08, 2019 134.42 135.49 133.12 133.65 807,657 -0.87(-0.65%)
May 07, 2019 135.43 136.51 133.03 134.52 996,990 -2.44(-1.78%)
May 06, 2019 134.23 137.52 132.64 136.96 752,507 +0.27(+0.20%)
May 03, 2019 134.00 136.83 133.46 136.69 1,042,100 +3.56(+2.67%)
May 02, 2019 133.71 135.41 132.21 133.13 1,347,695 -1.01(-0.75%)
May 01, 2019 135.86 136.92 134.05 134.14 987,366 -1.99(-1.46%)
Apr 30, 2019 135.19 136.31 132.59 136.13 1,171,917 +0.84(+0.62%)
Apr 29, 2019 134.52 135.91 133.96 135.29 1,163,662 +0.72(+0.54%)
Apr 26, 2019 136.00 137.16 132.61 134.57 1,498,400 -1.11(-0.82%)
Apr 25, 2019 131.00 135.81 128.93 135.68 1,739,569 +5.59(+4.30%)
Apr 24, 2019 132.00 133.89 127.70 130.09 1,248,972 -2.28(-1.72%)
Apr 23, 2019 128.68 133.23 128.15 132.37 1,488,656 +3.41(+2.64%)
Apr 22, 2019 126.48 129.29 126.10 128.96 1,245,585 +2.95(+2.34%)
Apr 18, 2019 126.66 128.22 122.68 126.01 2,094,900 +0.10(+0.08%)
Apr 17, 2019 137.32 137.77 124.40 125.91 3,077,809 -11.03(-8.05%)
Apr 16, 2019 138.15 139.95 136.58 136.94 1,172,902 -0.55(-0.40%)
Apr 15, 2019 136.87 137.93 135.39 137.49 855,369 +1.29(+0.95%)
Apr 12, 2019 138.40 139.39 135.83 136.20 990,400 -1.22(-0.89%)
Apr 11, 2019 141.38 141.59 137.24 137.42 947,500 -3.88(-2.75%)
Apr 10, 2019 138.02 141.86 137.35 141.30 1,148,868 +3.65(+2.65%)
Apr 09, 2019 139.17 140.35 137.21 137.65 992,084 -2.10(-1.50%)
Apr 08, 2019 141.21 141.21 138.58 139.75 929,035 -1.45(-1.03%)
Apr 05, 2019 139.97 141.65 139.66 141.20 1,208,300 +1.27(+0.91%)
Apr 04, 2019 140.07 141.80 139.01 139.93 1,189,250 -0.06(-0.04%)
Apr 03, 2019 139.66 140.18 138.37 139.99 1,699,749 +1.07(+0.77%)
Apr 02, 2019 135.58 139.65 135.09 138.92 1,516,269 +3.60(+2.66%)
Apr 01, 2019 136.58 137.62 135.20 135.32 894,590 +0.14(+0.10%)
Mar 29, 2019 134.50 135.79 133.37 135.18 1,240,700 +1.92(+1.44%)
Mar 28, 2019 134.65 135.78 131.73 133.26 1,124,939 -1.34(-1.00%)
Mar 27, 2019 136.71 137.50 133.10 134.60 1,106,432 -2.19(-1.60%)
Mar 26, 2019 133.15 136.95 132.61 136.79 1,737,728 +4.50(+3.40%)
Mar 25, 2019 130.29 132.34 128.30 132.29 1,684,001 +2.08(+1.60%)
Mar 22, 2019 133.86 134.90 130.10 130.21 1,512,000 -4.00(-2.98%)
Mar 21, 2019 130.47 134.56 130.03 134.21 1,729,770 +2.55(+1.94%)
Mar 20, 2019 133.20 133.56 130.85 131.66 1,702,945 -1.28(-0.96%)
Mar 19, 2019 133.57 134.56 132.39 132.94 1,005,729 -0.57(-0.43%)
Mar 18, 2019 136.07 136.39 132.86 133.51 1,691,782 -2.58(-1.90%)
Mar 15, 2019 135.31 136.65 134.62 136.09 2,070,700 +1.21(+0.90%)
Mar 14, 2019 135.87 136.38 133.48 134.88 1,361,377 -0.83(-0.61%)
Mar 13, 2019 135.22 136.96 134.48 135.71 1,066,753 +1.41(+1.05%)
Mar 12, 2019 132.55 134.87 131.79 134.30 1,560,978 +2.26(+1.71%)
Mar 11, 2019 128.97 132.20 128.35 132.04 1,306,373 +3.36(+2.61%)
Mar 08, 2019 127.26 128.77 125.70 128.68 1,194,300 +0.51(+0.40%)
Mar 07, 2019 131.18 131.20 126.71 128.17 1,667,153 -2.95(-2.25%)
Mar 06, 2019 134.57 134.90 130.60 131.12 1,241,735 -3.65(-2.71%)
Mar 05, 2019 136.15 136.50 134.26 134.77 1,013,898 -1.31(-0.96%)
Mar 04, 2019 138.00 138.32 133.39 136.08 1,502,223 -1.67(-1.21%)
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.