Alexion Pharmaceuticals Inc $166.47

down -2.27


21/8/2014 04:00 PM  |  NASDAQ : ALXN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXN historical data

Date Open High Low Close Volume
8/21/2014169.51170.45166.02166.47820,652
8/20/2014168.45169.91167.55168.74743,918
8/19/2014170.67170.98168.70169.76693,451
8/18/2014173.00173.25169.28170.241,177,237
8/15/2014169.50171.44167.24171.301,608,969
8/14/2014164.29169.02164.29168.901,158,815
8/13/2014161.56164.36160.40164.01783,042
8/12/2014160.99161.39159.23160.62861,678
8/11/2014160.04162.18158.24161.78969,004
8/8/2014156.83159.60155.55159.11678,279
8/7/2014159.05159.43155.37155.961,131,453
8/6/2014155.91159.57154.73158.71781,158
8/5/2014156.98159.75154.56156.461,300,871
8/4/2014159.35160.57157.22158.871,026,595
8/1/2014158.62161.11156.21159.121,160,307
7/31/2014161.03163.49158.35158.991,445,609
7/30/2014165.65167.76162.66163.68936,143
7/29/2014164.12165.02161.70163.781,172,845
7/28/2014167.20167.20160.38162.741,632,114
7/25/2014166.64168.42164.57167.041,176,719
7/24/2014171.43173.70163.02167.482,882,576
7/23/2014168.65173.49168.23173.081,753,224
7/22/2014164.26168.41164.26167.971,588,628
7/21/2014160.17163.92158.59163.371,048,533
7/18/2014156.46161.74155.80161.251,083,771
7/17/2014157.66158.94154.38155.061,557,152
7/16/2014161.13162.24157.47158.771,175,300
7/15/2014164.33164.66160.26160.321,215,404
7/14/2014164.32165.42162.60163.76780,240
7/11/2014162.75163.75160.89163.21724,261
7/10/2014161.62163.44160.00162.891,208,344
7/9/2014159.66164.95155.56164.521,505,941
7/8/2014159.98160.99157.00159.081,285,360
7/7/2014164.39164.92160.05160.66766,165
7/3/2014164.79165.96162.49164.21719,057
7/2/2014162.12164.99159.72164.221,147,696
7/1/2014157.81163.18157.06162.791,559,824
6/30/2014157.57159.12154.78156.251,813,138
6/27/2014159.52160.95156.02157.603,871,695
6/26/2014160.01160.38157.09160.141,296,626
6/25/2014159.00161.58156.00159.131,603,562
6/24/2014161.09163.21158.21158.791,279,763
6/23/2014164.90166.22161.51161.66968,419
6/20/2014160.49166.51159.30165.461,975,973
6/19/2014160.91160.92157.80159.69968,763
6/18/2014159.86161.58157.59160.431,258,732
6/17/2014162.49163.74160.05160.151,009,118
6/16/2014163.87166.16161.66162.821,032,172
6/13/2014166.10166.68162.63163.731,032,123
6/12/2014167.23168.97165.18165.97806,874
6/11/2014165.70168.21164.15167.46982,987
6/10/2014167.20169.19165.16166.90829,281
6/9/2014170.02170.30166.80167.81801,216
6/6/2014172.45172.50167.17170.20659,817
6/5/2014169.85170.35165.76169.50945,454
6/4/2014168.12170.45166.61169.591,233,493
6/3/2014166.20168.56165.63168.22809,532
6/2/2014163.95167.49163.75167.05745,803
5/30/2014168.02168.32163.95166.32981,448
5/29/2014168.12171.03166.20167.521,108,438
5/28/2014168.49168.88165.64167.65989,928
5/27/2014163.80168.25163.32168.201,306,788
5/23/2014160.91163.00158.03162.30898,609
5/22/2014156.53164.50156.53160.481,292,783
5/21/2014156.68157.69155.04156.60573,424
5/20/2014158.96159.13154.45155.85971,805
5/19/2014156.79159.50155.74158.42583,177
5/16/2014157.87158.60155.49157.931,071,502
5/15/2014159.28159.65154.00157.711,175,078
5/14/2014160.85163.98158.86159.72873,934
5/13/2014160.89164.71159.95161.501,359,946
5/12/2014153.14161.52153.14161.101,281,966
5/9/2014151.71154.32147.81152.871,103,119
5/8/2014153.04157.07150.68151.051,043,145
5/7/2014156.93158.46151.02153.681,154,382
5/6/2014157.02158.87154.83155.661,055,105
5/5/2014153.74160.50153.28159.70889,242
5/2/2014161.08161.08153.53155.121,783,718
5/1/2014157.56162.92156.29159.801,314,028
4/30/2014159.64159.65156.01158.201,474,846
4/29/2014153.07157.81150.07157.321,367,469
4/28/2014152.31155.52148.39151.642,829,175
4/25/2014155.90157.98152.07153.191,997,240
4/24/2014158.35163.50150.10156.013,373,819
4/23/2014155.97156.98150.21152.231,353,899
4/22/2014152.72159.41152.50156.101,415,176
4/21/2014150.25152.61147.78152.191,062,535
4/17/2014149.27154.11147.30149.802,298,989
4/16/2014147.17150.79145.24149.051,455,492
4/15/2014142.07146.37136.37145.422,178,780
4/14/2014141.21145.46139.06141.971,644,231
4/11/2014141.95147.50138.73139.612,465,123
4/10/2014155.24155.24142.31144.193,058,807
4/9/2014148.25156.31147.35155.861,909,074
4/8/2014146.52149.17143.37147.662,032,625
4/7/2014141.20148.57139.65145.661,922,082
4/4/2014153.12153.90139.52142.502,807,779
4/3/2014153.09155.08148.30151.461,864,352
4/2/2014156.20158.52152.79154.511,373,704
4/1/2014153.21161.50151.86155.351,781,557
Trading Center