$185.56 +3.03 (%) Alexion Pharmaceuticals Inc - NASDAQ

Mar. 5, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXN historical data

Date Open High Low Close Volume
3/4/2015180.70183.77179.25182.53716,513
3/3/2015184.01184.60178.65182.51957,422
3/2/2015180.34184.73180.09184.62970,970
2/27/2015183.08183.99179.44180.37944,706
2/26/2015185.70186.00181.00183.11757,501
2/25/2015182.33186.70180.16184.90922,458
2/24/2015184.30184.30180.01182.29847,427
2/23/2015186.30188.35182.59184.14767,740
2/20/2015182.63186.30180.10186.021,054,422
2/19/2015180.04182.98179.92182.28723,016
2/18/2015178.46180.72178.02180.29713,990
2/17/2015181.51181.93178.32178.971,055,718
2/13/2015176.64182.42175.94182.291,286,248
2/12/2015175.35176.36172.55176.271,173,914
2/11/2015176.48178.33171.92173.501,220,231
2/10/2015171.15177.37171.11176.391,334,985
2/9/2015178.09178.09171.24171.421,188,056
2/6/2015178.78180.44174.80175.631,199,519
2/5/2015178.96181.38176.35178.171,339,437
2/4/2015174.38180.24171.08178.291,616,518
2/3/2015178.67179.28173.30177.511,428,290
2/2/2015184.01184.99175.66178.171,935,653
1/30/2015186.81189.72181.67183.242,144,043
1/29/2015172.58189.03172.35188.053,015,202
1/28/2015181.42183.02177.38177.781,570,026
1/27/2015179.70182.78178.79180.36783,132
1/26/2015182.96183.86182.01182.76799,983
1/23/2015180.53183.37180.26183.321,139,178
1/22/2015180.58181.92174.57180.321,205,905
1/21/2015181.96183.18178.47179.261,076,019
1/20/2015181.75183.25177.95183.061,561,053
1/16/2015172.28180.88172.27180.441,791,791
1/15/2015176.22177.83171.68172.871,680,510
1/14/2015177.83179.00174.63175.401,462,881
1/13/2015185.96186.14177.06179.211,598,671
1/12/2015185.32186.96182.78183.36752,958
1/9/2015181.67184.59179.54184.271,345,066
1/8/2015183.34188.50183.02183.801,980,482
1/7/2015181.26188.61180.01187.931,643,926
1/6/2015183.66186.46177.21177.951,411,670
1/5/2015181.30185.32180.01182.171,511,813
1/2/2015186.64189.41184.88186.60690,814
12/31/2014185.81188.12184.45185.031,569,849
12/30/2014187.45188.24184.35184.94678,834
12/29/2014188.11189.43185.93188.71862,914
12/26/2014182.80187.84182.23187.49645,591
12/24/2014179.35185.78179.34181.96433,756
12/23/2014189.24189.89176.61178.872,353,981
12/22/2014189.33189.97184.86188.15945,677
12/19/2014189.04191.56187.68189.532,088,291
12/18/2014185.89189.01184.00188.961,291,520
12/17/2014178.78182.82176.01182.081,953,673
12/16/2014181.36184.44177.16177.731,933,206
12/15/2014188.06190.22183.02183.211,375,952
12/12/2014188.51191.96186.58186.901,041,028
12/11/2014194.06197.32190.16191.621,038,443
12/10/2014197.60198.71191.00191.441,480,908
12/9/2014194.57200.06192.00199.781,027,442
12/8/2014198.42200.85196.03197.13993,825
12/5/2014197.74198.88195.58198.61627,916
12/4/2014196.25199.97195.55197.66512,866
12/3/2014201.25203.30194.62198.881,128,556
12/2/2014193.07202.04193.07200.791,829,671
12/1/2014194.65195.68191.13192.51826,797
11/28/2014195.47196.49193.52194.90576,622
11/26/2014193.28194.99191.52194.72704,468
11/25/2014194.08194.18191.50192.77659,807
11/24/2014192.55195.01192.31194.15810,271
11/21/2014194.98195.87190.29191.021,086,558
11/20/2014190.90193.23189.45192.55554,249
11/19/2014190.37194.26189.37191.96633,924
11/18/2014187.25193.04187.24192.37823,543
11/17/2014188.60191.34185.80186.78929,165
11/14/2014193.64193.95187.06188.76974,649
11/13/2014194.30194.96191.21193.59636,872
11/12/2014194.71195.21192.76193.69613,369
11/11/2014195.32197.00193.27194.92762,372
11/10/2014194.55195.84191.34195.80754,824
11/7/2014194.49195.26190.65193.81695,553
11/6/2014191.42195.95190.53193.141,380,964
11/5/2014193.01197.64188.54189.891,053,225
11/4/2014191.40193.19189.26191.30612,220
11/3/2014192.01193.75189.50191.04914,876
10/31/2014197.23197.23190.30191.361,237,877
10/30/2014190.21194.20189.15192.931,146,377
10/29/2014192.40193.39187.85190.49987,201
10/28/2014192.65193.90190.58192.201,060,169
10/27/2014189.74191.00187.32190.551,217,853
10/24/2014185.50190.85185.01190.291,812,764
10/23/2014179.74186.47177.72185.922,389,026
10/22/2014175.00175.09170.22173.271,420,191
10/21/2014169.92174.50167.97174.481,271,754
10/20/2014164.49169.58164.27168.201,179,649
10/17/2014164.85168.96164.03164.751,546,085
10/16/2014155.50166.25155.01163.251,796,176
10/15/2014157.85161.70155.48160.731,827,200
10/14/2014163.74166.17159.23159.461,437,727
10/13/2014167.67168.21161.11162.771,524,845
10/10/2014170.65173.58167.75167.801,211,408
10/9/2014175.41175.79169.75170.301,372,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center