$130.03 -0.38 (%) Alexion Pharmaceuticals Inc - NASDAQ

Jul. 29, 2016 | 11:45 AM

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
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
5/10/2016144.75145.70141.52145.48912,053
5/9/2016141.59145.32141.49143.52951,438
5/6/2016141.32143.52139.67140.99933,231
5/5/2016142.16143.74140.36142.581,005,576
5/4/2016143.70144.46140.87141.411,284,472
5/3/2016141.71147.79141.00144.372,259,306
5/2/2016140.07140.78138.50140.531,365,407
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center