Stock Quote

Alexion Pharmaceuticals (NQ: ALXN )

150.10 USD +1.64 (+1.10%)
Official Closing Price Updated: 5:29 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 149.20 150.56 148.18 150.10 3,055,741 +1.64(+1.10%)
Mar 04, 2021 148.19 150.15 146.97 148.46 3,959,442 +0.27(+0.18%)
Mar 03, 2021 150.24 150.63 148.14 148.19 3,432,233 -2.18(-1.45%)
Mar 02, 2021 152.10 152.69 150.37 150.37 2,346,419 -1.60(-1.05%)
Mar 01, 2021 151.44 153.58 151.44 151.97 3,222,393 -0.78(-0.51%)
Feb 26, 2021 153.29 153.86 151.60 152.75 2,228,700 -0.90(-0.59%)
Feb 25, 2021 155.23 155.48 152.95 153.65 2,371,974 -0.84(-0.54%)
Feb 24, 2021 153.42 155.09 153.06 154.49 3,579,177 +1.56(+1.02%)
Feb 23, 2021 155.14 155.41 152.65 152.93 2,395,390 -1.88(-1.21%)
Feb 22, 2021 155.40 155.70 154.71 154.81 3,597,511 -0.70(-0.45%)
Feb 19, 2021 156.84 157.30 155.42 155.51 2,057,300 -2.07(-1.31%)
Feb 18, 2021 157.10 157.99 156.86 157.58 1,989,299 +0.56(+0.36%)
Feb 17, 2021 157.22 158.41 156.59 157.02 2,390,781 +0.33(+0.21%)
Feb 16, 2021 157.13 157.35 156.00 156.69 1,333,771 -1.70(-1.07%)
Feb 12, 2021 156.18 158.56 156.14 158.39 1,964,500 +3.80(+2.46%)
Feb 11, 2021 154.99 155.43 153.59 154.59 1,672,513 +0.01(+0.01%)
Feb 10, 2021 156.08 156.63 154.12 154.58 1,583,379 -0.69(-0.44%)
Feb 09, 2021 154.51 155.80 154.44 155.27 1,923,014 +0.77(+0.50%)
Feb 08, 2021 154.74 155.76 154.27 154.50 1,917,739 +0.58(+0.38%)
Feb 05, 2021 155.13 155.26 153.81 153.92 2,210,400 -1.67(-1.07%)
Feb 04, 2021 155.35 156.28 155.10 155.59 4,268,121 +0.85(+0.55%)
Feb 03, 2021 155.00 155.50 154.20 154.74 1,894,816 -0.12(-0.08%)
Feb 02, 2021 156.31 156.97 154.79 154.86 2,068,722 -0.84(-0.54%)
Feb 01, 2021 156.40 156.77 155.50 155.70 4,481,610 +2.37(+1.55%)
Jan 29, 2021 156.47 156.82 153.24 153.33 4,334,900 -3.96(-2.52%)
Jan 28, 2021 155.94 158.44 155.70 157.29 2,722,414 +1.60(+1.03%)
Jan 27, 2021 159.77 159.81 155.28 155.69 3,729,476 -6.06(-3.75%)
Jan 26, 2021 162.25 162.60 161.69 161.75 2,360,250 +0.43(+0.27%)
Jan 25, 2021 160.59 161.75 160.41 161.32 1,644,039 +1.59(+1.00%)
Jan 22, 2021 158.36 160.33 158.01 159.73 2,790,600 +1.87(+1.18%)
Jan 21, 2021 158.24 158.94 157.78 157.86 3,579,609 +0.12(+0.08%)
Jan 20, 2021 159.10 159.10 157.26 157.74 3,717,827 -0.97(-0.61%)
Jan 19, 2021 159.00 159.40 158.10 158.71 4,397,041 +2.01(+1.28%)
Jan 15, 2021 156.50 157.50 156.42 156.70 2,106,100 +0.05(+0.03%)
Jan 14, 2021 157.36 158.11 156.43 156.65 3,512,503 +0.21(+0.13%)
Jan 13, 2021 156.53 157.58 156.20 156.44 3,651,343 +0.85(+0.55%)
Jan 12, 2021 156.62 156.75 155.59 155.59 2,802,499 -0.91(-0.58%)
Jan 11, 2021 156.88 157.91 156.34 156.50 3,422,834 -0.85(-0.54%)
Jan 08, 2021 156.79 157.57 156.24 157.35 2,861,600 +1.60(+1.03%)
Jan 07, 2021 156.73 157.47 155.75 155.75 4,517,072 -2.01(-1.27%)
Jan 06, 2021 157.35 158.95 157.23 157.76 2,991,813 +0.40(+0.25%)
Jan 05, 2021 156.24 157.80 155.83 157.36 2,742,144 +0.55(+0.35%)
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.