$122.96 +0.95 (%) Alexion Pharmaceuticals Inc - NASDAQ

Dec. 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
12/2/2016122.50123.45121.34122.961,251,394
12/1/2016122.78123.49121.32122.011,675,717
11/30/2016125.56126.21122.16122.591,636,720
11/29/2016121.00127.55118.58125.593,298,599
11/28/2016118.48119.95116.63119.381,901,678
11/25/2016118.84119.04117.31118.83472,545
11/23/2016115.46119.35114.60118.921,650,203
11/22/2016118.44118.50114.86117.021,697,469
11/21/2016119.93120.81117.59117.681,642,033
11/18/2016122.49124.04119.70119.851,523,614
11/17/2016122.35123.55121.02122.971,929,398
11/16/2016119.88123.46119.22122.512,896,662
11/15/2016118.85120.45117.23120.362,120,171
11/14/2016115.10122.59114.50118.894,026,608
11/11/2016125.76126.70111.67113.626,463,293
11/10/2016126.25128.91125.46126.887,447,418
11/9/2016125.49138.00123.07127.166,302,975
11/8/2016119.79122.67117.33119.353,885,485
11/7/2016130.57130.57118.40120.056,151,329
11/4/2016137.01145.42121.55129.0011,384,510
11/3/2016128.93131.03127.28127.521,917,007
11/2/2016131.02131.22127.59127.741,786,764
11/1/2016130.57133.39128.64131.421,907,084
10/31/2016135.37135.54129.84130.502,284,761
10/28/2016132.69136.25130.41135.593,247,679
10/27/2016126.16133.48126.16131.374,449,486
10/26/2016121.55122.65119.03121.593,834,221
10/25/2016121.79123.23120.74121.41932,214
10/24/2016121.35123.03119.34121.611,297,947
10/21/2016121.96122.29119.78120.261,111,304
10/20/2016120.31123.22119.99122.47883,129
10/19/2016121.11121.85119.95120.31968,508
10/18/2016121.56124.47120.61121.341,130,164
10/17/2016118.63119.82116.75119.471,242,181
10/14/2016120.28121.39118.26118.34958,101
10/13/2016117.72120.75117.26119.611,151,893
10/12/2016122.04122.10118.59118.751,323,386
10/11/2016125.24125.99120.95121.771,450,237
10/10/2016125.95126.81125.23126.05923,595
10/7/2016123.51125.33122.01125.051,024,944
10/6/2016124.61125.30122.58122.89951,297
10/5/2016123.78126.82123.01125.511,058,643
10/4/2016122.41123.91121.85123.411,277,144
10/3/2016122.41122.80120.36122.141,484,671
9/30/2016120.11123.05119.23122.541,892,733
9/29/2016124.23125.20120.02120.061,976,442
9/28/2016127.45127.45123.26123.761,384,083
9/27/2016124.25126.52123.66125.981,350,927
9/26/2016127.22127.64124.21124.511,484,700
9/23/2016131.60132.30127.18127.222,154,637
9/22/2016131.09133.88129.85133.691,175,594
9/21/2016132.26132.83128.10130.361,210,394
9/20/2016132.47132.95130.38131.731,136,965
9/19/2016131.60133.03130.29131.181,240,251
9/16/2016129.99132.54128.42131.462,930,221
9/15/2016126.99131.22126.99129.701,577,865
9/14/2016126.91130.39126.59129.42969,888
9/13/2016127.84129.05125.75126.791,169,058
9/12/2016124.20129.52124.20129.291,227,650
9/9/2016128.32129.27123.95124.921,550,340
9/8/2016124.97130.49124.93130.062,071,064
9/7/2016125.60127.24124.41125.09915,624
9/6/2016123.79126.05122.02125.851,394,086
9/2/2016126.29126.29123.56123.671,083,049
9/1/2016125.90126.42123.79125.631,335,715
8/31/2016127.77128.72125.69125.861,371,354
8/30/2016127.77129.20127.28128.22823,792
8/29/2016129.59130.38127.71127.99955,624
8/26/2016130.00131.60128.26129.631,057,808
8/25/2016132.19133.43127.46129.171,695,228
8/24/2016137.07138.25131.74132.121,395,740
8/23/2016137.22137.70135.94137.42903,123
8/22/2016133.72136.62133.06136.531,321,071
8/19/2016132.03133.33131.97132.14795,928
8/18/2016132.72133.32132.04132.431,024,044
8/17/2016134.35134.43132.77133.061,004,964
8/16/2016135.36135.37133.68133.76666,515
8/15/2016134.18136.71133.83136.071,192,737
8/12/2016132.94133.50131.31133.441,096,222
8/11/2016132.86134.46132.28133.67701,318
8/10/2016135.31135.49131.89132.671,586,427
8/9/2016135.55137.01134.61135.00857,990
8/8/2016137.14138.05135.69136.081,171,458
8/5/2016135.84138.26135.43137.111,470,223
8/4/2016138.18138.40135.21135.431,708,000
8/3/2016133.23138.24132.58137.662,084,068
8/2/2016133.54135.51130.97133.612,286,096
8/1/2016128.87135.14128.76133.503,425,394
7/29/2016130.41131.30127.70128.601,895,466
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center