Alexion Pharmaceuticals (NQ: ALXN )

180.69 USD +0.72 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 178.89 181.74 178.50 180.69 3,910,840 +0.72(+0.40%)
Jun 17, 2021 179.44 180.85 179.44 179.97 1,499,245 -0.58(-0.32%)
Jun 16, 2021 182.02 183.05 180.18 180.55 2,213,534 -1.35(-0.74%)
Jun 15, 2021 182.11 182.17 181.28 181.90 904,031 +0.25(+0.14%)
Jun 14, 2021 181.74 182.20 180.84 181.65 2,251,688 +0.00(+0.00%)
Jun 11, 2021 181.95 182.72 181.21 181.65 1,306,386 -0.34(-0.19%)
Jun 10, 2021 179.75 182.11 179.75 181.99 1,177,488 +2.81(+1.57%)
Jun 09, 2021 176.93 179.37 176.93 179.18 1,702,888 +2.57(+1.46%)
Jun 08, 2021 177.00 177.29 175.54 176.61 1,062,888 +0.33(+0.19%)
Jun 07, 2021 176.88 177.90 175.71 176.28 3,283,336 -0.84(-0.47%)
Jun 04, 2021 176.46 177.82 176.33 177.12 1,363,255 +1.34(+0.76%)
Jun 03, 2021 174.81 176.02 174.72 175.78 2,265,935 +0.27(+0.15%)
Jun 02, 2021 174.92 176.09 174.92 175.51 1,789,518 -0.35(-0.20%)
Jun 01, 2021 177.43 177.69 175.49 175.86 2,900,428 -0.69(-0.39%)
May 28, 2021 176.75 178.43 176.44 176.55 1,050,249 -0.48(-0.27%)
May 27, 2021 175.76 177.91 175.43 177.03 2,862,269 +0.93(+0.53%)
May 26, 2021 177.11 177.93 175.95 176.10 1,273,178 -1.00(-0.56%)
May 25, 2021 177.74 177.87 176.77 177.10 1,506,028 -0.94(-0.53%)
May 24, 2021 178.20 178.71 177.98 178.04 1,445,147 +0.32(+0.18%)
May 21, 2021 178.07 178.65 176.76 177.72 1,990,950 -0.64(-0.36%)
May 20, 2021 176.11 179.12 176.11 178.36 2,062,742 +2.89(+1.65%)
May 19, 2021 175.29 175.72 174.82 175.47 3,880,989 +0.60(+0.34%)
May 18, 2021 175.00 175.73 174.87 174.87 1,473,683 +0.12(+0.07%)
May 17, 2021 173.79 175.08 173.78 174.75 1,373,521 +1.26(+0.73%)
May 14, 2021 173.59 174.15 173.45 173.49 1,417,833 +0.16(+0.09%)
May 13, 2021 172.06 173.86 171.85 173.33 1,340,506 +1.34(+0.78%)
May 12, 2021 172.00 173.24 171.82 171.99 2,051,693 +0.58(+0.34%)
May 11, 2021 170.93 171.81 169.94 171.41 2,370,572 -0.40(-0.23%)
May 10, 2021 171.79 172.59 171.18 171.81 2,374,828 +1.38(+0.81%)
May 07, 2021 170.00 171.15 169.73 170.43 1,372,397 +0.57(+0.34%)
May 06, 2021 169.52 169.93 168.58 169.86 2,030,781 -0.05(-0.03%)
May 05, 2021 169.30 169.95 168.77 169.91 2,242,910 +1.42(+0.84%)
May 04, 2021 169.54 169.69 168.11 168.49 2,999,506 -1.78(-1.05%)
May 03, 2021 168.51 170.29 168.51 170.27 2,510,593 +1.59(+0.94%)
Apr 30, 2021 168.98 172.08 168.06 168.68 3,475,400 +3.10(+1.87%)
Apr 29, 2021 166.75 166.97 164.83 165.58 1,567,797 -1.15(-0.69%)
Apr 28, 2021 167.02 167.48 166.25 166.73 1,258,826 -0.33(-0.20%)
Apr 27, 2021 167.55 168.18 166.95 167.06 1,896,158 +0.06(+0.04%)
Apr 26, 2021 166.80 167.43 166.23 167.00 2,229,385 +0.08(+0.05%)
Apr 23, 2021 167.30 167.77 166.57 166.92 1,597,300 -0.73(-0.44%)
Apr 22, 2021 167.83 168.48 167.02 167.65 2,209,001 -0.79(-0.47%)
Apr 21, 2021 167.72 168.51 167.39 168.44 1,842,148 +1.90(+1.14%)
Apr 20, 2021 165.94 166.81 165.58 166.54 3,386,753 +1.07(+0.65%)
Apr 19, 2021 164.51 165.95 164.51 165.47 3,684,831 +1.79(+1.09%)
Apr 16, 2021 164.05 164.60 163.54 163.68 7,307,000 +6.14(+3.90%)
Apr 15, 2021 156.61 158.36 156.20 157.54 1,801,507 +2.25(+1.45%)
Apr 14, 2021 154.34 156.32 154.34 155.29 2,041,759 +1.56(+1.01%)
Apr 13, 2021 153.85 154.51 153.01 153.73 1,084,452 -0.28(-0.18%)
Apr 12, 2021 154.69 155.00 153.94 154.01 2,405,101 -1.00(-0.65%)
Apr 09, 2021 154.89 155.52 154.55 155.01 1,113,300 +0.54(+0.35%)
Apr 08, 2021 154.25 155.29 153.71 154.47 1,240,946 +2.12(+1.39%)
Apr 07, 2021 153.68 153.68 151.75 152.35 1,722,751 -1.06(-0.69%)
Apr 06, 2021 153.54 154.79 153.21 153.41 1,719,099 -0.71(-0.46%)
Apr 05, 2021 153.40 154.29 152.95 154.12 1,332,960 +0.91(+0.59%)
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.