$165.82 -2.13 (%) Alexion Pharmaceuticals Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/2014168.00168.28164.41165.821,278,328
9/29/2014165.76168.48164.58167.95929,918
9/26/2014165.98168.34164.22167.651,071,126
9/25/2014167.60168.61164.56165.861,394,550
9/24/2014158.67168.98158.67168.701,613,881
9/23/2014159.40161.47158.58158.67884,972
9/22/2014160.68162.45157.44159.59830,085
9/19/2014162.80163.50159.28161.443,092,096
9/18/2014161.83163.32160.45161.56674,051
9/17/2014164.31164.62160.51161.53968,119
9/16/2014160.03164.06159.11163.41928,828
9/15/2014162.02162.02157.30160.421,145,789
9/12/2014166.59166.94161.80162.72879,326
9/11/2014164.87167.11164.41166.95917,511
9/10/2014161.02165.74161.00165.65947,321
9/9/2014163.32163.87160.50161.371,056,739
9/8/2014164.70165.64162.89164.16935,717
9/5/2014165.93165.93161.30165.301,075,733
9/4/2014170.87171.16164.79165.64938,675
9/3/2014170.44171.35169.24169.96797,652
9/2/2014169.99170.45168.42169.14839,795
8/29/2014169.58169.80167.18169.29703,599
8/28/2014168.59169.55167.14168.31578,994
8/27/2014172.33172.72168.76169.17837,764
8/26/2014170.39172.96169.42172.27763,135
8/25/2014169.81171.71169.07170.56968,277
8/22/2014167.37168.98164.62168.22734,288
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center