$122.54 +2.48 (%) Alexion Pharmaceuticals Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXN historical data

Date Open High Low Close Volume
9/30/2016120.11123.05119.23122.541,892,733
9/29/2016124.23125.20120.02120.061,976,442
9/28/2016127.45127.45123.26123.761,384,083
9/27/2016124.25126.52123.66125.981,350,927
9/26/2016127.22127.64124.21124.511,484,700
9/23/2016131.60132.30127.18127.222,154,637
9/22/2016131.09133.88129.85133.691,175,594
9/21/2016132.26132.83128.10130.361,210,394
9/20/2016132.47132.95130.38131.731,136,965
9/19/2016131.60133.03130.29131.181,240,251
9/16/2016129.99132.54128.42131.462,930,221
9/15/2016126.99131.22126.99129.701,577,865
9/14/2016126.91130.39126.59129.42969,888
9/13/2016127.84129.05125.75126.791,169,058
9/12/2016124.20129.52124.20129.291,227,650
9/9/2016128.32129.27123.95124.921,550,340
9/8/2016124.97130.49124.93130.062,071,064
9/7/2016125.60127.24124.41125.09915,624
9/6/2016123.79126.05122.02125.851,394,086
9/2/2016126.29126.29123.56123.671,083,049
9/1/2016125.90126.42123.79125.631,335,715
8/31/2016127.77128.72125.69125.861,371,354
8/30/2016127.77129.20127.28128.22823,792
8/29/2016129.59130.38127.71127.99955,624
8/26/2016130.00131.60128.26129.631,057,808
8/25/2016132.19133.43127.46129.171,695,228
8/24/2016137.07138.25131.74132.121,395,740
8/23/2016137.22137.70135.94137.42903,123
8/22/2016133.72136.62133.06136.531,321,071
8/19/2016132.03133.33131.97132.14795,928
8/18/2016132.72133.32132.04132.431,024,044
8/17/2016134.35134.43132.77133.061,004,964
8/16/2016135.36135.37133.68133.76666,515
8/15/2016134.18136.71133.83136.071,192,737
8/12/2016132.94133.50131.31133.441,096,222
8/11/2016132.86134.46132.28133.67701,318
8/10/2016135.31135.49131.89132.671,586,427
8/9/2016135.55137.01134.61135.00857,990
8/8/2016137.14138.05135.69136.081,171,458
8/5/2016135.84138.26135.43137.111,470,223
8/4/2016138.18138.40135.21135.431,708,000
8/3/2016133.23138.24132.58137.662,084,068
8/2/2016133.54135.51130.97133.612,286,096
8/1/2016128.87135.14128.76133.503,425,394
7/29/2016130.41131.30127.70128.601,895,466
7/28/2016134.00135.00129.53130.402,899,315
7/27/2016126.63130.32125.81129.782,110,740
7/26/2016126.77127.81125.39126.651,331,610
7/25/2016125.71127.93125.34127.461,382,218
7/22/2016127.74127.98125.34125.801,381,823
7/21/2016128.24129.95126.34127.302,172,208
7/20/2016124.15128.00123.96126.931,817,215
7/19/2016125.00125.86123.14124.161,426,026
7/18/2016125.62125.98124.00125.461,003,101
7/15/2016126.37126.87124.96125.581,606,479
7/14/2016125.00125.72123.97125.151,317,911
7/13/2016126.37126.78123.24123.471,593,968
7/12/2016125.98127.20124.22125.352,413,377
7/11/2016126.03126.47124.01125.301,734,565
7/8/2016124.63125.11123.29124.422,447,653
7/7/2016122.20125.54121.90123.342,812,834
7/6/2016117.27121.63116.40121.122,723,458
7/5/2016117.35118.21116.00117.641,442,897
7/1/2016116.68119.76115.84118.592,561,538
6/30/2016114.10116.89113.24116.762,561,967
6/29/2016115.80116.79112.20114.172,718,666
6/28/2016113.00115.69113.00114.942,358,599
6/27/2016113.63115.39111.02111.893,284,492
6/24/2016117.50119.51110.56112.997,514,338
6/23/2016123.08123.71121.43123.571,922,846
6/22/2016123.92126.06121.07121.413,681,336
6/21/2016124.57124.83122.65124.142,691,077
6/20/2016128.33128.55123.79123.963,473,046
6/17/2016126.98127.49124.80125.203,526,557
6/16/2016128.74129.55127.20127.492,189,871
6/15/2016131.67132.20129.35129.551,678,130
6/14/2016133.19134.05130.27131.221,905,184
6/13/2016135.72137.63133.18133.321,653,974
6/10/2016136.70137.86134.02135.611,983,755
6/9/2016138.26141.48137.75138.242,376,206
6/8/2016138.14139.79137.91138.882,953,708
6/7/2016139.97140.75136.14138.135,632,792
6/6/2016154.02155.78152.14154.991,402,295
6/3/2016156.00156.25150.60153.891,480,549
6/2/2016152.69157.02152.69156.771,570,450
6/1/2016150.87153.61149.89152.70978,231
5/31/2016151.07153.44149.80150.901,121,791
5/27/2016148.20150.65146.55150.421,094,251
5/26/2016148.97149.70147.02148.17920,322
5/25/2016146.73150.00146.71149.611,395,921
5/24/2016143.93146.93142.53146.671,169,477
5/23/2016142.42144.50141.73142.51981,838
5/20/2016139.29143.00139.22142.52975,544
5/19/2016140.90142.30137.64139.031,304,226
5/18/2016139.70142.45139.57142.331,249,899
5/17/2016143.81144.39139.38139.961,549,710
5/16/2016139.19144.88138.64144.571,305,450
5/13/2016138.65140.27138.00139.741,138,936
5/12/2016139.58140.46136.68139.111,167,077
5/11/2016145.72146.44138.69138.861,122,397
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center