ALXN - Alexion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020111.06111.28108.02108.55108.551,760,100
Jan 22, 2020113.27113.54110.12111.40111.401,420,700
Jan 21, 2020113.86114.50112.68113.01113.011,335,600
Jan 17, 2020113.15114.35112.47113.27113.271,938,400
Jan 16, 2020113.51113.81111.38112.51112.511,375,500
Jan 15, 2020112.52114.36112.20112.53112.532,015,600
Jan 14, 2020113.50113.50110.60112.79112.792,290,000
Jan 13, 2020109.71114.14107.62113.92113.922,400,600
Jan 10, 2020111.22111.22108.77109.48109.481,080,100
Jan 09, 2020109.21111.20108.83110.74110.741,788,200
Jan 08, 2020106.94109.19105.73108.58108.581,736,500
Jan 07, 2020104.95108.59104.58106.85106.852,991,600
Jan 06, 2020105.65107.77104.56106.58106.581,661,300
Jan 03, 2020106.36107.38105.18106.41106.411,316,000
Jan 02, 2020109.36109.80107.16107.84107.841,466,000
Dec 31, 2019106.80108.40106.70108.15108.151,162,700
Dec 30, 2019108.95108.95107.10107.34107.341,036,400
Dec 27, 2019108.85109.30107.81108.55108.551,167,800
Dec 26, 2019110.12110.95108.52108.93108.93909,800
Dec 24, 2019111.10111.23109.82110.28110.28403,900
Dec 23, 2019110.68110.98109.42110.46110.461,504,000
Dec 20, 2019111.59111.94107.73109.75109.754,479,900
Dec 19, 2019110.05112.36109.32111.24111.242,365,600
Dec 18, 2019109.43109.74107.32109.20109.201,841,800
Dec 17, 2019109.51110.12106.76109.82109.821,868,400
Dec 16, 2019111.22111.80110.25111.37111.371,773,900
Dec 13, 2019112.82113.79109.72110.42110.421,566,400
Dec 12, 2019109.60112.84109.15112.47112.471,818,100
Dec 11, 2019111.51112.87108.91109.50109.501,595,800
Dec 10, 2019113.03113.54110.59111.20111.201,657,500
Dec 09, 2019114.08116.20111.40112.48112.482,063,900
Dec 06, 2019113.80114.79109.59113.89113.894,297,400
Dec 05, 2019115.59116.00106.13107.42107.423,551,900
Dec 04, 2019114.61116.59114.27115.45115.451,662,900
Dec 03, 2019112.00114.13111.29114.05114.051,847,400
Dec 02, 2019113.20114.96112.01112.91112.911,560,300
Nov 29, 2019114.13115.00113.38113.94113.94609,600
Nov 27, 2019114.19114.98113.25114.65114.651,049,300
Nov 26, 2019113.95113.95112.22113.56113.561,373,400
Nov 25, 2019110.75114.36110.01114.30114.301,781,000
Nov 22, 2019109.80111.43108.67111.03111.031,195,100
Nov 21, 2019108.47110.07108.00109.53109.531,650,500
Nov 20, 2019110.55111.64107.59108.53108.532,519,700
Nov 19, 2019109.00112.04108.00110.65110.651,819,900
Nov 18, 2019108.54108.95106.78107.97107.971,429,500
Nov 15, 2019106.84108.59106.02108.37108.371,751,400
Nov 14, 2019107.37107.78104.52105.89105.891,602,700
Nov 13, 2019109.02109.02106.73107.13107.131,405,800
Nov 12, 2019109.38110.16108.44109.44109.441,329,000
Nov 11, 2019110.67110.79108.35109.01109.011,328,000
Nov 08, 2019107.28111.04107.00110.79110.791,255,700
Nov 07, 2019106.91108.64106.77108.05108.051,421,000
Nov 06, 2019107.42109.25106.39106.63106.631,512,300
Nov 05, 2019108.69109.38107.10107.23107.231,560,700
Nov 04, 2019110.26111.00108.37108.53108.531,309,900
Nov 01, 2019106.26109.68105.62109.38109.381,889,100
Oct 31, 2019106.23106.42104.45105.40105.401,277,400
Oct 30, 2019107.49107.73104.96106.25106.251,053,200
Oct 29, 2019106.57108.06106.57107.49107.491,534,100
Oct 28, 2019105.00106.86104.20106.56106.561,480,000
Oct 25, 2019105.09105.68103.32105.18105.181,547,500
Oct 24, 2019107.86108.00104.31106.08106.081,929,000
Oct 23, 2019101.00107.04100.95106.63106.634,376,500
Oct 22, 2019101.99103.7398.7499.2899.282,440,700
Oct 21, 2019100.00101.3698.53100.73100.731,770,500
Oct 18, 2019100.29100.4597.5998.4198.411,624,200
Oct 17, 2019101.20101.7999.4799.9999.991,431,900
Oct 16, 2019102.80104.9099.4199.5199.512,693,300
Oct 15, 2019101.60105.13101.50104.81104.811,759,100
Oct 14, 201999.50103.1498.73101.34101.342,014,700
Oct 11, 201999.13101.1698.9299.2599.251,173,200
Oct 10, 201995.3098.4694.6698.3598.351,350,400
Oct 09, 201996.4696.9994.5994.8494.841,722,500
Oct 08, 201997.1697.1895.5095.8095.801,454,600
Oct 07, 201998.1798.8796.6297.3597.351,224,900
Oct 04, 201999.2699.8596.6898.0398.031,506,500
Oct 03, 201997.0199.4096.6399.1799.171,482,600
Oct 02, 201997.2698.5295.0297.4897.481,432,700
Oct 01, 201998.5898.9996.4197.7997.791,847,400
Sep 30, 201998.2799.0797.5197.9497.941,324,700
Sep 27, 201998.76100.7797.4497.7797.771,521,300
Sep 26, 2019101.60101.6096.5598.7098.701,940,000
Sep 25, 2019100.26101.9599.00100.40100.401,615,800
Sep 24, 2019105.44105.92100.16100.32100.322,354,900
Sep 23, 2019106.39107.00104.52104.62104.621,851,600
Sep 20, 2019105.15106.96104.07106.32106.322,568,500
Sep 19, 2019103.65106.26103.26105.67105.672,134,400
Sep 18, 2019106.90107.82102.17102.98102.983,514,000
Sep 17, 2019108.86109.24107.73107.83107.831,444,500
Sep 16, 2019106.66109.42106.45108.54108.542,062,600
Sep 13, 2019109.33109.74107.23107.40107.401,891,400
Sep 12, 2019110.14110.64107.91108.26108.262,358,300
Sep 11, 2019109.87110.37106.50108.90108.901,952,500
Sep 10, 2019106.02110.24106.02109.60109.603,798,000
Sep 09, 2019103.95106.75102.50106.40106.402,493,400
Sep 06, 2019100.10104.07100.10103.84103.843,046,100
Sep 05, 201998.68101.6498.41100.28100.282,507,500
Sep 04, 201995.95100.0595.5697.5397.533,706,900
Sep 03, 2019100.26100.3894.9395.1895.186,286,400
Aug 30, 2019103.00104.9398.94100.76100.768,546,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...