Alexion Pharmaceuticals (NQ: ALXN)
141.11 USD  +5.75 (+4.25%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 136.91 141.26 134.31 141.11 1,595,206 +5.75(+4.25%)
Feb 11, 2016 134.52 137.63 134.26 135.36 1,402,017 -3.46(-2.49%)
Feb 10, 2016 144.43 138.82 1,758,532 +2.36(+1.73%)
Feb 09, 2016 136.97 142.07 134.00 136.46 2,559,822 -2.69(-1.93%)
Feb 08, 2016 138.02 141.40 136.44 139.15 2,146,264 -3.13(-2.20%)
Feb 05, 2016 146.20 146.90 139.13 142.28 2,132,320 -3.74(-2.56%)
Feb 04, 2016 143.81 152.41 143.81 146.02 2,803,806 +0.05(+0.03%)
Feb 03, 2016 132.50 147.05 130.51 145.97 5,597,495 +8.61(+6.27%)
Feb 02, 2016 141.64 143.65 137.05 137.36 2,476,784 -6.14(-4.28%)
Feb 01, 2016 144.18 146.80 139.34 143.50 2,722,488 -2.43(-1.67%)
Jan 29, 2016 147.68 147.68 141.16 145.93 3,158,708 +0.32(+0.22%)
Jan 28, 2016 151.96 155.00 143.03 145.61 2,989,924 -5.51(-3.65%)
Jan 27, 2016 152.96 157.37 149.23 151.12 2,140,952 -1.52(-1.00%)
Jan 26, 2016 155.12 156.29 150.06 152.64 1,524,857 -1.90(-1.23%)
Jan 25, 2016 158.65 160.15 154.21 154.54 1,282,637 -4.61(-2.90%)
Jan 22, 2016 158.69 159.48 155.38 159.15 1,136,451 +3.63(+2.33%)
Jan 21, 2016 159.68 161.35 155.27 155.52 1,777,826 -4.37(-2.73%)
Jan 20, 2016 153.90 162.65 149.82 159.89 2,958,982 +3.14(+2.00%)
Jan 19, 2016 163.71 152.23 156.75 2,396,072 -1.93(-1.22%)
Jan 15, 2016 158.68 158.68 158.68 0 -8.61(-5.15%)
Jan 14, 2016 158.39 169.84 155.28 167.29 2,684,498 +9.37(+5.93%)
Jan 13, 2016 166.61 167.00 156.74 157.92 1,686,655 -8.20(-4.94%)
Jan 12, 2016 162.99 167.30 160.57 166.12 1,455,558 +4.47(+2.77%)
Jan 11, 2016 169.60 169.60 158.97 161.65 1,905,514 -6.48(-3.85%)
Jan 08, 2016 175.01 175.01 167.76 168.13 1,754,809 -6.24(-3.58%)
Jan 07, 2016 180.51 181.13 174.37 174.37 1,966,700 -9.70(-5.27%)
Jan 06, 2016 183.72 186.92 182.57 184.07 1,480,761 -0.83(-0.45%)
Jan 05, 2016 185.36 187.59 184.00 184.90 1,042,532 +0.22(+0.12%)
Jan 04, 2016 187.01 187.07 182.50 184.68 1,637,408 -6.07(-3.18%)
Dec 31, 2015 190.75 190.75 190.75 0 -0.56(-0.29%)
Dec 30, 2015 191.76 192.77 190.05 191.31 700,717 -0.57(-0.30%)
Dec 29, 2015 190.09 193.39 189.40 191.88 684,241 +2.78(+1.47%)
Dec 28, 2015 188.16 190.34 187.86 189.10 559,657 -0.31(-0.16%)
Dec 24, 2015 189.41 189.41 189.41 0 +2.02(+1.08%)
Dec 23, 2015 188.82 189.52 186.74 187.39 746,236 +0.32(+0.17%)
Dec 22, 2015 186.19 187.39 183.83 187.07 833,885 +2.00(+1.08%)
Dec 21, 2015 183.79 185.12 182.09 185.07 763,052 +2.94(+1.61%)
Dec 18, 2015 184.61 186.67 182.13 182.13 1,976,891 -3.66(-1.97%)
Dec 17, 2015 189.72 190.74 185.43 185.79 1,366,638 -3.12(-1.65%)
Dec 16, 2015 188.28 189.16 185.02 188.91 1,179,453 +2.70(+1.45%)
Dec 15, 2015 188.46 190.77 185.20 186.21 1,634,228 -1.58(-0.84%)
Dec 14, 2015 187.81 190.99 186.00 187.79 2,040,232 -0.27(-0.14%)
Dec 11, 2015 182.65 189.06 182.65 188.06 2,508,493 +0.43(+0.23%)
Dec 10, 2015 183.60 189.74 182.19 187.63 1,257,113 +4.47(+2.44%)
Dec 09, 2015 186.75 188.61 180.82 183.16 2,063,455 -5.56(-2.95%)
Dec 08, 2015 183.82 190.71 180.17 188.72 2,652,472 +9.57(+5.34%)
Dec 07, 2015 177.00 183.25 176.63 179.15 1,944,852 +3.39(+1.93%)
Dec 04, 2015 169.16 175.94 169.10 175.76 1,226,104 +6.97(+4.13%)
Dec 03, 2015 176.46 177.35 167.02 168.79 1,717,999 -7.79(-4.41%)
Dec 02, 2015 179.74 179.84 175.83 176.58 1,128,220 -3.70(-2.05%)
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
//-->