BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Alexion Pharmaceuticals (NQ: ALXN)
149.80 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 149.80 149.80 149.80 0 +0.75(+0.50%)
Apr 16, 2014 147.17 150.79 145.24 149.05 1,448,974 +3.63(+2.50%)
Apr 15, 2014 142.07 146.37 136.37 145.42 2,178,750 +3.45(+2.43%)
Apr 14, 2014 141.21 145.46 139.06 141.97 1,644,009 +2.36(+1.69%)
Apr 11, 2014 141.95 147.42 138.99 139.61 2,465,123 -4.58(-3.18%)
Apr 10, 2014 155.24 155.24 142.31 144.19 2,997,001 -11.67(-7.49%)
Apr 09, 2014 148.25 156.31 147.35 155.86 1,907,523 +8.20(+5.55%)
Apr 08, 2014 146.52 149.17 143.37 147.66 2,031,955 +2.00(+1.37%)
Apr 07, 2014 141.20 148.57 139.65 145.66 1,921,380 +3.16(+2.22%)
Apr 04, 2014 153.12 153.90 139.52 142.50 2,807,779 -8.96(-5.92%)
Apr 03, 2014 153.09 155.08 148.30 151.46 1,860,233 -3.05(-1.97%)
Apr 02, 2014 156.20 158.52 152.79 154.51 1,372,297 -0.84(-0.54%)
Apr 01, 2014 153.21 161.50 151.86 155.35 1,780,113 +3.21(+2.11%)
Mar 31, 2014 150.54 152.66 149.40 152.13 1,708,684 +2.71(+1.81%)
Mar 28, 2014 152.00 155.76 149.34 149.42 2,331,361 -1.68(-1.11%)
Mar 27, 2014 151.79 153.52 146.10 151.10 2,105,204 +0.55(+0.37%)
Mar 26, 2014 154.74 158.00 150.07 150.55 2,283,348 -2.53(-1.65%)
Mar 25, 2014 149.77 156.68 148.40 153.08 2,485,353 +3.32(+2.22%)
Mar 24, 2014 159.67 159.88 145.64 149.76 4,549,399 -10.03(-6.28%)
Mar 21, 2014 174.85 177.07 157.76 159.79 6,734,253 -13.87(-7.99%)
Mar 20, 2014 175.71 175.74 172.28 173.66 1,039,451 -2.26(-1.28%)
Mar 19, 2014 180.85 181.58 174.75 175.92 1,366,408 -5.02(-2.77%)
Mar 18, 2014 178.51 181.50 177.99 180.94 1,077,195 +2.95(+1.66%)
Mar 17, 2014 177.50 179.18 176.11 177.99 1,497,517 +2.71(+1.55%)
Mar 14, 2014 173.36 177.85 172.26 175.28 1,100,920 +0.11(+0.06%)
Mar 13, 2014 178.73 179.23 173.40 175.17 1,467,034 -2.73(-1.53%)
Mar 12, 2014 174.69 179.10 173.22 177.90 1,316,448 +1.95(+1.11%)
Mar 11, 2014 179.77 180.20 175.06 175.95 1,492,933 -4.05(-2.25%)
Mar 10, 2014 171.98 180.82 170.83 180.00 2,596,149 +11.95(+7.11%)
Mar 07, 2014 169.86 170.10 163.77 168.05 2,116,411 -0.50(-0.30%)
Mar 06, 2014 173.27 173.99 167.24 168.55 2,112,799 -2.45(-1.43%)
Mar 05, 2014 173.05 174.25 170.56 171.00 1,885,337 -2.44(-1.41%)
Mar 04, 2014 176.49 176.77 170.89 173.44 1,995,673 +1.01(+0.59%)
Mar 03, 2014 174.77 177.51 171.47 172.43 1,781,051 -4.37(-2.47%)
Feb 28, 2014 184.45 184.45 173.07 176.80 1,802,456 -7.09(-3.86%)
Feb 27, 2014 182.27 184.84 181.65 183.89 781,678 +1.32(+0.72%)
Feb 26, 2014 182.22 185.19 181.16 182.57 928,434 -0.06(-0.03%)
Feb 25, 2014 183.91 185.43 181.00 182.63 1,018,226 -0.92(-0.50%)
Feb 24, 2014 184.26 184.92 181.74 183.55 1,294,091 +2.03(+1.12%)
Feb 21, 2014 178.49 184.22 176.11 181.52 1,353,957 +2.46(+1.37%)
Feb 20, 2014 180.50 180.99 176.00 179.06 2,052,307 -1.35(-0.75%)
Feb 19, 2014 181.62 183.88 178.51 180.41 1,173,497 -0.65(-0.36%)
Feb 18, 2014 182.85 184.73 179.29 181.06 1,734,336 +0.51(+0.28%)
Feb 14, 2014 180.55 180.55 180.55 0 +0.55(+0.31%)
Feb 13, 2014 174.23 180.34 173.20 180.00 1,608,868 +4.14(+2.35%)
Feb 12, 2014 174.71 176.00 173.50 175.86 1,937,567 +1.43(+0.82%)
Feb 11, 2014 170.75 174.78 168.21 174.43 2,365,662 +4.32(+2.54%)
Feb 10, 2014 165.00 171.09 164.07 170.11 2,358,155 +6.48(+3.96%)
Feb 07, 2014 155.55 164.29 155.48 163.63 1,951,791 +6.23(+3.96%)
Feb 06, 2014 154.33 157.59 153.72 157.40 1,248,683 +2.91(+1.88%)
Feb 05, 2014 157.38 157.67 152.22 154.49 1,415,624 -1.72(-1.10%)
Feb 04, 2014 153.63 158.23 150.70 156.21 2,120,547 +1.54(+1.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here