$171.94 +3.37 (%) Alexion Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 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
5/21/2015163.90169.26162.15168.572,653,367
5/20/2015162.40165.51160.79164.441,765,109
5/19/2015162.92163.94160.76161.961,851,968
5/18/2015160.35163.37159.39163.161,727,720
5/15/2015162.23163.26159.78160.561,523,335
5/14/2015160.33161.96156.54161.691,869,971
5/13/2015161.18162.13158.53159.411,909,615
5/12/2015161.01162.44159.01161.081,656,708
5/11/2015163.52164.42160.60161.041,914,427
5/8/2015164.09167.66161.75163.023,714,140
5/7/2015156.77163.81156.65162.967,102,323
5/6/2015159.73160.99150.06155.0115,789,568
5/5/2015171.21171.64167.89168.551,477,559
5/4/2015172.66174.82170.65171.301,212,500
5/1/2015170.66175.00170.42172.50955,162
4/30/2015172.99174.61167.51169.231,407,592
4/29/2015171.47174.89170.00173.611,703,812
4/28/2015174.92176.83169.46171.081,826,313
4/27/2015181.57182.35173.88174.751,479,997
4/24/2015183.04183.98179.52180.081,644,938
4/23/2015185.60186.99179.18184.582,348,891
4/22/2015187.56189.18185.66188.191,307,628
4/21/2015186.39188.79184.57186.781,313,957
4/20/2015182.85185.98180.51185.71919,361
4/17/2015182.00184.60179.17181.341,063,661
4/16/2015183.65185.25182.29184.28611,753
4/15/2015183.74184.87181.98183.83777,200
4/14/2015182.80185.00181.19182.72879,668
4/13/2015182.50184.50182.17182.90873,519
4/10/2015178.08182.76177.45182.681,340,429
4/9/2015178.33180.00174.52177.37908,006
4/8/2015176.06179.93174.36178.241,336,000
4/7/2015171.19177.96170.78176.001,348,445
4/6/2015168.60172.10167.55170.631,014,590
4/2/2015169.15170.81166.72169.941,178,575
4/1/2015172.30173.12167.45169.502,865,977
3/31/2015180.00180.00173.12173.301,824,138
3/30/2015182.78183.73178.31180.261,180,232
3/27/2015175.62183.00175.44180.591,450,673
3/26/2015174.08178.14171.53176.041,593,367
3/25/2015183.54185.80175.46175.631,399,692
3/24/2015184.99188.98183.07183.44815,962
3/23/2015186.34187.62182.52185.44992,986
3/20/2015190.99193.27186.58187.713,077,128
3/19/2015189.04189.97187.02189.071,168,921
3/18/2015183.92189.06182.04188.161,426,790
3/17/2015178.09184.75176.76184.121,576,082
3/16/2015178.40180.58177.12178.501,539,345
3/13/2015176.98181.97174.93176.891,377,310
3/12/2015180.20180.20176.27178.001,021,388
3/11/2015181.29181.75177.38178.811,171,970
3/10/2015183.48184.18180.37181.281,498,121
3/9/2015182.28184.99180.81184.91897,605
3/6/2015184.61184.61180.51181.651,001,686
3/5/2015182.81186.89182.78185.791,085,248
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center