Alexion Pharmaceuticals (NQ: ALXN)
194.72 USD  +1.95 (+1.01%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 193.28 194.99 191.52 194.72 704,468 +1.95(+1.01%)
Nov 25, 2014 194.08 194.18 191.50 192.77 659,807 -1.38(-0.71%)
Nov 24, 2014 192.55 195.01 192.31 194.15 810,256 +3.13(+1.64%)
Nov 21, 2014 194.98 195.87 190.29 191.02 1,086,558 -1.53(-0.79%)
Nov 20, 2014 190.90 193.23 189.45 192.55 554,249 +0.59(+0.31%)
Nov 19, 2014 190.37 194.26 189.37 191.96 633,924 -0.41(-0.21%)
Nov 18, 2014 187.25 193.04 187.24 192.37 823,343 +5.59(+2.99%)
Nov 17, 2014 188.60 191.34 185.80 186.78 929,165 -1.98(-1.05%)
Nov 14, 2014 193.64 193.95 187.06 188.76 974,649 -4.83(-2.49%)
Nov 13, 2014 194.30 194.96 191.21 193.59 636,872 -0.10(-0.05%)
Nov 12, 2014 194.71 195.21 192.76 193.69 613,264 -1.23(-0.63%)
Nov 11, 2014 195.32 197.00 193.26 194.92 762,372 -0.88(-0.45%)
Nov 10, 2014 194.55 195.84 191.34 195.80 754,824 +1.99(+1.03%)
Nov 07, 2014 194.49 195.26 190.65 193.81 695,553 +0.67(+0.35%)
Nov 06, 2014 191.42 195.95 190.53 193.14 1,380,954 +3.25(+1.71%)
Nov 05, 2014 193.01 197.64 188.54 189.89 1,053,225 -1.41(-0.74%)
Nov 04, 2014 191.40 193.19 189.26 191.30 612,220 +0.26(+0.14%)
Nov 03, 2014 192.01 193.75 189.50 191.04 914,876 -0.32(-0.17%)
Oct 31, 2014 197.23 197.23 190.30 191.36 1,237,877 -1.57(-0.81%)
Oct 30, 2014 190.21 194.20 189.15 192.93 1,146,377 +2.44(+1.28%)
Oct 29, 2014 192.40 193.39 187.85 190.49 987,201 -1.71(-0.89%)
Oct 28, 2014 192.65 193.90 190.59 192.20 1,060,169 +1.65(+0.87%)
Oct 27, 2014 189.74 190.29 190.29 190.55 1,217,853 +0.26(+0.14%)
Oct 24, 2014 185.50 190.85 185.01 190.29 1,812,764 +4.37(+2.35%)
Oct 23, 2014 179.74 186.47 177.72 185.92 2,388,986 +12.65(+7.30%)
Oct 22, 2014 170.22 173.27 1,420,145 -1.21(-0.69%)
Oct 21, 2014 169.92 174.50 167.97 174.48 1,271,754 +6.28(+3.73%)
Oct 20, 2014 164.49 169.58 164.49 168.20 1,179,649 +3.45(+2.09%)
Oct 17, 2014 168.96 164.03 164.75 1,546,085 +1.50(+0.92%)
Oct 16, 2014 155.50 166.25 155.01 163.25 1,796,176 +2.52(+1.57%)
Oct 15, 2014 157.85 161.70 155.48 160.73 1,827,200 +1.27(+0.80%)
Oct 14, 2014 163.74 166.17 159.23 159.46 1,437,727 -3.31(-2.03%)
Oct 13, 2014 167.67 168.21 161.11 162.77 1,524,845 -5.03(-3.00%)
Oct 10, 2014 170.65 173.58 167.75 167.80 1,211,408 -2.50(-1.47%)
Oct 09, 2014 175.41 175.79 169.75 170.30 1,372,774 -6.12(-3.47%)
Oct 08, 2014 167.71 177.38 165.91 176.42 1,301,029 +8.46(+5.04%)
Oct 07, 2014 172.99 172.99 167.93 167.96 1,224,421 -5.70(-3.28%)
Oct 06, 2014 178.67 179.59 173.02 173.66 1,289,069 -4.32(-2.43%)
Oct 03, 2014 169.63 178.60 168.49 177.98 2,276,555 +10.12(+6.03%)
Oct 02, 2014 167.23 169.49 164.68 167.86 1,051,373 +0.66(+0.39%)
Oct 01, 2014 166.86 167.67 164.94 167.20 1,248,097 +1.38(+0.83%)
Sep 30, 2014 168.00 168.28 164.41 165.82 1,285,799 -2.13(-1.27%)
Sep 29, 2014 165.76 168.48 164.58 167.95 929,948 +0.30(+0.18%)
Sep 26, 2014 165.98 168.34 164.22 167.65 1,071,126 +1.79(+1.08%)
Sep 25, 2014 167.60 168.61 164.56 165.86 1,394,550 -2.84(-1.68%)
Sep 24, 2014 158.67 168.98 158.67 168.70 1,613,731 +10.03(+6.32%)
Sep 23, 2014 159.40 161.47 158.58 158.67 884,957 -0.92(-0.58%)
Sep 22, 2014 160.68 162.45 157.44 159.59 830,085 -1.85(-1.15%)
Sep 19, 2014 162.80 163.50 159.28 161.44 3,092,096 -0.12(-0.07%)
Sep 18, 2014 161.83 163.32 160.45 161.56 674,051 +0.03(+0.02%)
Sep 17, 2014 164.31 164.62 160.51 161.53 968,119 -1.88(-1.15%)
Sep 16, 2014 160.03 164.06 159.11 163.41 928,828 +2.99(+1.86%)
Sep 15, 2014 162.02 162.02 157.30 160.42 1,145,789 -2.30(-1.41%)
Sep 12, 2014 166.59 166.94 161.80 162.72 879,326 -4.23(-2.53%)
Sep 11, 2014 164.87 167.11 164.41 166.95 917,511 +1.30(+0.78%)
Sep 10, 2014 161.02 165.74 161.00 165.65 947,321 +4.28(+2.65%)
Sep 09, 2014 163.32 163.87 160.50 161.37 1,056,739 -2.79(-1.70%)
Sep 08, 2014 164.70 165.64 162.89 164.16 935,717 -1.14(-0.69%)
Sep 05, 2014 165.93 165.93 161.30 165.30 1,075,733 -0.34(-0.21%)
Sep 04, 2014 170.87 171.16 164.79 165.64 938,675 -4.32(-2.54%)
Sep 03, 2014 170.44 171.35 169.24 169.96 797,652 +0.82(+0.48%)
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
//-->