Alexion Pharmaceuticals (NQ: ALXN )

122.04 USD -0.57 (-0.46%)
Streaming Delayed Price Updated: 9:36 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 122.12 123.80 121.05 122.61 1,103,880 +1.23(+1.01%)
Nov 20, 2020 121.63 122.36 120.42 121.38 1,321,800 -0.67(-0.55%)
Nov 19, 2020 122.43 122.99 121.10 122.05 1,249,815 -1.42(-1.15%)
Nov 18, 2020 127.39 127.66 123.41 123.47 999,708 -4.22(-3.30%)
Nov 17, 2020 127.82 128.38 126.01 127.69 1,092,646 -0.12(-0.09%)
Nov 16, 2020 127.51 128.19 126.24 127.81 977,522 +0.05(+0.04%)
Nov 13, 2020 125.96 128.54 125.51 127.76 942,900 +2.16(+1.72%)
Nov 12, 2020 127.72 128.49 124.96 125.60 699,607 -2.02(-1.58%)
Nov 11, 2020 127.20 128.44 124.81 127.62 1,362,189 +0.53(+0.42%)
Nov 10, 2020 124.00 127.72 123.21 127.09 1,094,962 +2.21(+1.77%)
Nov 09, 2020 127.06 128.46 124.77 124.88 1,500,330 -0.38(-0.30%)
Nov 06, 2020 125.75 126.30 124.47 125.26 1,330,700 -0.18(-0.14%)
Nov 05, 2020 124.00 125.58 121.77 125.44 1,513,197 +2.09(+1.69%)
Nov 04, 2020 119.70 124.29 119.57 123.35 2,071,049 +6.33(+5.41%)
Nov 03, 2020 115.51 118.09 115.39 117.02 1,353,146 +2.19(+1.91%)
Nov 02, 2020 116.11 116.97 112.27 114.83 1,543,539 -0.31(-0.27%)
Oct 30, 2020 116.43 117.23 113.24 115.14 1,820,200 -3.07(-2.60%)
Oct 29, 2020 118.21 119.98 115.20 118.21 2,138,765 +3.36(+2.93%)
Oct 28, 2020 118.09 118.78 114.83 114.85 1,805,427 -5.15(-4.29%)
Oct 27, 2020 120.44 121.81 119.80 120.00 944,923 -0.76(-0.63%)
Oct 26, 2020 119.75 120.80 118.93 120.76 1,176,162 -0.85(-0.70%)
Oct 23, 2020 120.48 121.97 119.29 121.61 996,800 +1.94(+1.62%)
Oct 22, 2020 118.37 121.43 118.31 119.67 1,333,115 +1.48(+1.25%)
Oct 21, 2020 123.72 123.72 118.18 118.19 2,054,962 -5.81(-4.69%)
Oct 20, 2020 122.05 125.00 122.05 124.00 1,645,932 +2.24(+1.84%)
Oct 19, 2020 124.31 124.82 121.24 121.76 1,623,022 -2.37(-1.91%)
Oct 16, 2020 120.97 126.72 120.63 124.13 4,251,100 +2.10(+1.72%)
Oct 15, 2020 120.79 122.30 119.59 122.03 1,474,362 -0.49(-0.40%)
Oct 14, 2020 124.11 124.42 122.21 122.52 1,883,938 -1.23(-0.99%)
Oct 13, 2020 124.24 124.98 122.88 123.75 1,461,452 -0.63(-0.51%)
Oct 12, 2020 124.83 125.18 122.25 124.38 2,380,532 -0.14(-0.11%)
Oct 09, 2020 122.90 128.57 120.78 124.52 4,586,200 +1.38(+1.12%)
Oct 08, 2020 125.64 126.73 121.64 123.14 2,778,606 -2.19(-1.75%)
Oct 07, 2020 117.50 126.65 117.37 125.33 6,424,941 +9.25(+7.97%)
Oct 06, 2020 119.17 119.90 114.69 116.08 4,188,976 +0.83(+0.72%)
Oct 05, 2020 113.43 116.17 113.07 115.25 2,843,032 +3.70(+3.32%)
Oct 02, 2020 113.83 115.25 110.40 111.55 2,021,800 -4.08(-3.53%)
Oct 01, 2020 114.62 116.53 114.11 115.63 1,498,272 +1.20(+1.05%)
Sep 30, 2020 113.13 115.00 112.85 114.43 1,697,399 +1.97(+1.75%)
Sep 29, 2020 113.57 114.12 112.03 112.46 1,021,480 -0.84(-0.74%)
Sep 28, 2020 115.70 115.76 112.73 113.30 1,311,061 -1.13(-0.99%)
Sep 25, 2020 111.19 114.94 109.93 114.43 1,847,100 +2.41(+2.15%)
Sep 24, 2020 112.02 113.60 110.41 112.02 1,250,655 -0.41(-0.36%)
Sep 23, 2020 114.65 115.00 111.52 112.43 2,024,538 -2.08(-1.82%)
Sep 22, 2020 111.44 114.80 110.72 114.51 2,334,467 +2.77(+2.48%)
Sep 21, 2020 111.41 112.43 109.51 111.74 2,766,889 -1.98(-1.74%)
Sep 18, 2020 114.39 114.77 109.80 113.72 3,644,300 -0.41(-0.36%)
Sep 17, 2020 114.97 115.25 112.72 114.13 2,750,356 -2.44(-2.09%)
Sep 16, 2020 115.26 117.96 114.12 116.57 3,267,982 +0.99(+0.86%)
Sep 15, 2020 110.22 120.81 109.53 115.58 4,923,582 +6.86(+6.31%)
Sep 14, 2020 106.95 110.62 106.40 108.72 2,777,006 +3.36(+3.19%)
Sep 11, 2020 106.54 107.62 104.25 105.36 1,471,800 -0.65(-0.61%)
Sep 10, 2020 108.66 109.76 105.79 106.01 1,787,025 -2.27(-2.10%)
Sep 09, 2020 108.50 110.11 102.82 108.28 2,512,105 +0.09(+0.08%)
Sep 08, 2020 111.07 111.78 108.07 108.19 2,054,863 -4.78(-4.23%)
Sep 04, 2020 111.83 113.94 110.69 112.97 3,187,400 +1.45(+1.30%)
Sep 03, 2020 114.32 114.32 110.59 111.52 2,572,100 -2.30(-2.02%)
Sep 02, 2020 113.00 114.66 112.06 113.82 1,495,154 +1.14(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.