$203.01 +4.91 (%) Alexion Pharmaceuticals Inc - NASDAQ

Jul. 28, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXN historical data

Date Open High Low Close Volume
7/27/2015200.53201.68196.71198.101,671,529
7/24/2015205.11205.11199.92200.991,827,229
7/23/2015206.66208.88205.51207.841,012,050
7/22/2015204.40206.73204.09206.161,041,302
7/21/2015203.60205.83201.31204.88916,669
7/20/2015205.54206.01203.35204.46857,635
7/17/2015204.61204.98201.49204.301,147,821
7/16/2015204.67205.87202.83204.261,595,222
7/15/2015206.01208.83202.80203.802,290,927
7/14/2015199.36205.08199.36205.003,043,774
7/13/2015193.41199.25193.41199.111,905,704
7/10/2015190.00193.00187.18192.531,697,522
7/9/2015187.92189.24186.36188.161,299,341
7/8/2015186.65187.55184.52184.661,361,659
7/7/2015187.05188.73185.01187.331,809,017
7/6/2015183.40187.53182.91186.241,476,796
7/2/2015184.00185.25183.18185.221,501,802
7/1/2015182.59184.63181.00183.861,516,084
6/30/2015180.50181.52175.83180.772,956,040
6/29/2015183.25183.55177.38177.762,370,197
6/26/2015186.83186.96181.86184.452,315,549
6/25/2015184.01187.60184.00185.902,486,025
6/24/2015186.14189.58184.40184.983,454,491
6/23/2015188.21191.00186.63190.922,048,614
6/22/2015185.00188.88184.95188.242,733,872
6/19/2015184.92186.49181.72184.407,552,034
6/18/2015180.95184.89180.16184.012,418,440
6/17/2015177.45181.05176.39179.811,974,916
6/16/2015172.40178.00172.00177.142,280,621
6/15/2015169.95173.74168.17173.222,390,047
6/12/2015167.32172.91167.22169.041,916,723
6/11/2015170.00171.02167.32168.771,368,776
6/10/2015160.35170.38159.21169.882,633,801
6/9/2015159.07160.98157.13159.041,309,646
6/8/2015159.87161.15158.34159.381,020,914
6/5/2015159.48161.27157.43160.261,261,962
6/4/2015160.00161.67158.05159.061,616,331
6/3/2015164.65164.69160.69161.531,657,204
6/2/2015163.58165.00162.50163.911,830,121
6/1/2015165.30166.00161.77164.781,988,402
5/29/2015165.59166.66162.27163.841,724,626
5/28/2015167.22168.05164.77166.191,211,439
5/27/2015166.84168.24164.60168.121,605,813
5/26/2015171.80171.94165.07165.942,002,338
5/22/2015167.69172.65167.31171.942,570,610
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!