ALXN - Alexion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017111.86114.63111.50114.51114.51587,190
Dec 11, 2017114.05115.96110.93111.90111.902,471,800
Dec 08, 2017113.15116.36111.60114.46114.465,486,700
Dec 07, 2017109.64109.98105.01106.78106.782,595,400
Dec 06, 2017108.97109.76107.56109.42109.421,935,800
Dec 05, 2017112.75113.99108.57108.90108.902,179,700
Dec 04, 2017109.71113.23109.23111.75111.752,473,200
Dec 01, 2017109.31111.01107.41108.96108.961,957,700
Nov 30, 2017108.01111.88107.85109.81109.812,723,000
Nov 29, 2017107.84110.51106.34107.37107.372,586,400
Nov 28, 2017108.50108.79107.18108.10108.102,020,800
Nov 27, 2017108.64110.91107.22107.75107.752,334,100
Nov 24, 2017107.87109.10107.57108.61108.61662,500
Nov 22, 2017108.25108.55107.07107.60107.601,800,600
Nov 21, 2017109.08109.43107.90108.05108.052,844,800
Nov 20, 2017110.52111.00108.01108.49108.491,757,100
Nov 17, 2017110.15111.27109.61110.87110.872,182,800
Nov 16, 2017111.18111.61108.22110.33110.332,885,300
Nov 15, 2017110.10111.25108.64110.34110.343,092,000
Nov 14, 2017113.08113.50109.63109.98109.982,533,100
Nov 13, 2017115.02115.35113.22113.45113.451,620,100
Nov 10, 2017115.49116.14114.91115.17115.171,521,800
Nov 09, 2017114.52117.01114.49116.37116.371,367,300
Nov 08, 2017117.96118.74114.10115.39115.392,211,000
Nov 07, 2017115.71117.57113.52117.42117.421,956,000
Nov 06, 2017117.26118.86115.44115.94115.941,840,300
Nov 03, 2017115.31118.13115.12117.95117.951,367,900
Nov 02, 2017117.33117.47115.00115.63115.632,117,800
Nov 01, 2017119.97120.49114.79116.06116.063,604,000
Oct 31, 2017125.54126.04119.15119.66119.665,093,900
Oct 30, 2017127.78131.39126.90127.81127.812,888,600
Oct 27, 2017125.35129.40124.10128.62128.623,746,700
Oct 26, 2017130.85131.75125.79126.07126.074,979,000
Oct 25, 2017134.18136.53131.59132.01132.013,263,400
Oct 24, 2017141.31142.24136.13136.66136.664,910,300
Oct 23, 2017138.48139.39134.81135.20135.202,495,900
Oct 20, 2017140.48140.48137.48139.02139.022,079,600
Oct 19, 2017140.04141.29139.01140.46140.461,436,300
Oct 18, 2017143.40144.67139.86140.24140.241,353,200
Oct 17, 2017140.44144.91140.22143.16143.161,389,500
Oct 16, 2017140.90142.42140.22140.84140.84897,300
Oct 13, 2017141.29143.00140.44140.61140.61721,700
Oct 12, 2017141.35142.14140.71141.46141.46855,800
Oct 11, 2017144.07144.07140.95141.23141.231,554,500
Oct 10, 2017141.34143.92141.07143.84143.841,251,200
Oct 09, 2017141.40141.52139.58141.14141.141,033,000
Oct 06, 2017143.75144.04141.20141.30141.301,104,800
Oct 05, 2017141.93144.62141.06143.79143.791,280,800
Oct 04, 2017141.30142.95140.61141.93141.931,284,000
Oct 03, 2017141.73142.59140.19141.48141.481,142,100
Oct 02, 2017140.00143.49139.02140.92140.921,430,300
Sep 29, 2017137.95140.57137.38140.29140.291,267,900
Sep 28, 2017139.14139.40136.82138.34138.341,471,500
Sep 27, 2017139.71140.49138.85139.45139.451,465,600
Sep 26, 2017143.85144.09139.27139.70139.701,470,100
Sep 25, 2017143.11144.64142.37143.96143.962,056,800
Sep 22, 2017142.43143.21141.46142.82142.82985,600
Sep 21, 2017142.99143.88142.20142.92142.921,372,900
Sep 20, 2017142.66143.51141.92142.92142.921,407,500
Sep 19, 2017143.90144.46141.82142.83142.831,288,600
Sep 18, 2017146.98146.98143.47143.64143.641,421,900
Sep 15, 2017147.06147.29145.00146.69146.693,713,600
Sep 14, 2017146.30146.85143.02144.61144.611,511,900
Sep 13, 2017144.11146.66142.00146.46146.461,686,700
Sep 12, 2017145.80145.80139.30144.07144.071,957,700
Sep 11, 2017143.00143.97139.84142.93142.931,781,700
Sep 08, 2017143.10143.86140.69141.19141.191,267,600
Sep 07, 2017144.75145.21142.59143.50143.501,656,000
Sep 06, 2017145.12146.97143.02145.12145.121,737,700
Sep 05, 2017145.81149.34142.43144.72144.722,358,900
Sep 01, 2017142.00144.70141.01144.08144.081,845,900
Aug 31, 2017138.82142.98137.32142.41142.412,158,800
Aug 30, 2017137.95140.25137.67138.45138.451,252,000
Aug 29, 2017137.95138.91136.55138.38138.38908,600
Aug 28, 2017138.54140.92137.51139.02139.021,340,200
Aug 25, 2017138.00138.98136.41137.54137.541,491,000
Aug 24, 2017135.91138.00135.62137.78137.781,094,300
Aug 23, 2017137.83137.83135.50135.67135.671,025,700
Aug 22, 2017133.85138.75133.25138.20138.201,354,300
Aug 21, 2017133.55135.96132.86133.43133.432,599,100
Aug 18, 2017134.28134.92132.99133.40133.401,416,300
Aug 17, 2017135.88137.64134.51134.63134.631,197,600
Aug 16, 2017135.92137.61135.29136.55136.551,169,100
Aug 15, 2017134.01135.84133.26135.21135.211,033,300
Aug 14, 2017133.64134.60133.28133.96133.96922,200
Aug 11, 2017132.68134.02131.15132.93132.931,312,700
Aug 10, 2017136.02136.47132.15132.30132.301,748,500
Aug 09, 2017135.96137.70135.08136.85136.851,091,800
Aug 08, 2017137.78138.00135.75136.04136.041,358,300
Aug 07, 2017136.33139.07135.32138.33138.331,357,200
Aug 04, 2017136.95137.14134.74136.64136.641,510,100
Aug 03, 2017138.13138.44135.59136.72136.721,057,900
Aug 02, 2017136.90138.39136.40137.97137.971,677,600
Aug 01, 2017138.33138.78136.75137.79137.791,741,800
Jul 31, 2017137.74138.52135.82137.34137.341,709,900
Jul 28, 2017134.63139.02133.40137.99137.992,475,100
Jul 27, 2017139.00142.47132.24133.92133.925,175,500
Jul 26, 2017128.89131.71128.77131.07131.072,055,600
Jul 25, 2017131.75132.00129.09129.35129.351,527,900
Jul 24, 2017132.03132.22130.19130.74130.741,749,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...