$140.53 +1.25 (%) Alexion Pharmaceuticals Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXN historical data

Date Open High Low Close Volume
4/29/2016141.88142.31137.40139.282,051,577
4/28/2016142.99146.48139.12142.533,278,627
4/27/2016154.47155.48150.75150.781,865,581
4/26/2016158.08158.08151.96154.011,458,572
4/25/2016158.86159.93156.73158.02849,052
4/22/2016161.04162.00157.36159.101,216,634
4/21/2016157.07161.64156.78161.381,197,986
4/20/2016156.24158.12154.92157.04822,597
4/19/2016155.93156.84153.66155.44779,186
4/18/2016153.76157.71152.43155.71989,268
4/15/2016155.13155.29151.65153.091,569,045
4/14/2016153.55155.99152.02154.75984,712
4/13/2016154.59155.83151.13152.881,622,310
4/12/2016148.49153.91147.87153.551,461,082
4/11/2016150.00150.98146.93147.881,296,094
4/8/2016150.00150.62145.79148.891,542,709
4/7/2016154.97156.48147.67148.032,081,011
4/6/2016148.29157.19148.29157.022,117,774
4/5/2016145.98149.71145.21148.031,718,949
4/4/2016143.48148.74143.09147.101,995,969
4/1/2016135.87143.20135.87142.942,023,517
3/31/2016135.32140.41134.31139.221,831,253
3/30/2016135.88138.07133.81134.821,263,283
3/29/2016131.61134.74129.61134.541,172,756
3/28/2016133.95135.20131.93132.501,298,440
3/24/2016132.88136.37130.37133.191,222,032
3/23/2016134.96136.75131.25133.632,333,273
3/22/2016129.91135.92129.82135.712,203,652
3/21/2016128.38131.80128.07131.061,500,609
3/18/2016128.58129.52124.77128.452,608,231
3/17/2016130.56131.59124.16127.912,838,930
3/16/2016134.44136.74129.71130.841,499,721
3/15/2016133.75134.59130.52134.442,163,323
3/14/2016139.15139.15134.49134.501,644,690
3/11/2016138.22139.79136.71139.271,695,148
3/10/2016141.73141.73135.01136.761,803,068
3/9/2016141.62142.89137.27140.522,018,853
3/8/2016147.15147.59140.80141.031,955,916
3/7/2016143.16150.12142.20149.601,110,864
3/4/2016146.49148.23144.12144.461,352,962
3/3/2016150.75151.19145.67145.851,328,870
3/2/2016149.55152.49149.00151.591,871,439
3/1/2016142.47151.19140.11150.832,227,714
2/29/2016138.91142.81138.91140.801,484,728
2/26/2016141.40141.83137.95140.161,433,581
2/25/2016142.09144.99139.03140.541,349,270
2/24/2016140.66142.55135.76141.971,653,820
2/23/2016144.22147.67141.86142.061,500,398
2/22/2016147.79148.67144.50145.321,171,674
2/19/2016142.28146.13140.50145.891,330,150
2/18/2016148.52149.27142.78143.151,734,212
2/17/2016143.93149.16141.79148.602,184,579
2/16/2016143.10144.55140.42142.391,635,554
2/12/2016136.91141.26134.31141.111,595,206
2/11/2016134.52137.63134.25135.361,402,017
2/10/2016138.20144.43136.76138.821,758,532
2/9/2016136.97142.07134.00136.462,559,822
2/8/2016138.02141.41136.44139.152,146,264
2/5/2016146.20146.90139.13142.282,132,320
2/4/2016143.81152.41143.81146.022,803,806
2/3/2016132.50147.30130.51145.975,597,495
2/2/2016141.64143.65137.05137.362,477,114
2/1/2016144.18146.80139.34143.502,722,488
1/29/2016147.68147.68141.16145.933,158,708
1/28/2016151.96155.00143.03145.612,989,924
1/27/2016152.96157.37149.23151.122,140,952
1/26/2016155.12156.29150.06152.641,524,857
1/25/2016158.65160.15154.21154.541,282,637
1/22/2016158.69159.48155.38159.151,136,451
1/21/2016159.68161.35155.28155.521,777,826
1/20/2016153.90162.65149.65159.892,958,982
1/19/2016162.59163.71152.23156.752,396,072
1/15/2016156.27163.77156.27158.682,703,947
1/14/2016158.39169.84155.28167.292,684,498
1/13/2016166.61167.00156.74157.921,686,754
1/12/2016162.99167.30160.57166.121,455,558
1/11/2016169.60169.60158.97161.651,905,514
1/8/2016175.01175.01167.76168.131,754,809
1/7/2016180.51181.13174.37174.371,966,700
1/6/2016183.72186.92182.57184.071,480,791
1/5/2016185.36187.59184.00184.901,042,532
1/4/2016187.01187.07182.50184.681,637,408
12/31/2015190.18193.45189.94190.75882,320
12/30/2015191.76192.77190.05191.31700,717
12/29/2015190.09193.39189.40191.88684,241
12/28/2015188.16190.34187.86189.10559,657
12/24/2015187.96190.22186.99189.41335,362
12/23/2015188.82189.52186.74187.39746,236
12/22/2015186.19187.39183.83187.07833,885
12/21/2015183.79185.12182.09185.07763,052
12/18/2015184.61186.67182.13182.131,976,891
12/17/2015189.72190.74185.43185.791,366,638
12/16/2015188.28189.16185.02188.911,180,853
12/15/2015188.46190.77185.20186.211,634,228
12/14/2015187.81190.99186.00187.792,041,124
12/11/2015182.65189.06182.65188.062,508,493
12/10/2015183.60189.74182.19187.631,257,124
12/9/2015186.75188.61180.82183.162,063,455
12/8/2015183.82190.71180.17188.722,652,472
12/7/2015177.00183.25176.64179.151,944,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center