ALXN - Alexion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019106.90107.82102.17102.98102.983,527,070
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
Aug 29, 2019112.99114.21110.86112.17112.171,599,800
Aug 28, 2019109.53113.29109.53111.27111.271,561,300
Aug 27, 2019112.78113.50109.94110.16110.161,790,600
Aug 26, 2019112.00113.38109.60111.66111.664,040,900
Aug 23, 2019123.12124.02114.93115.33115.335,246,000
Aug 22, 2019115.16125.52112.57123.49123.497,272,300
Aug 21, 2019112.50114.93112.23114.84114.842,556,900
Aug 20, 2019112.56113.91111.40111.43111.431,837,100
Aug 19, 2019113.06114.15111.70112.68112.682,026,700
Aug 16, 2019110.27111.41109.57110.85110.851,227,200
Aug 15, 2019107.84110.01107.61109.04109.041,693,600
Aug 14, 2019110.04110.81107.61107.65107.651,766,500
Aug 13, 2019108.95112.60108.47111.47111.472,048,500
Aug 12, 2019109.07109.66107.39108.69108.691,607,300
Aug 09, 2019111.16112.46108.87109.98109.981,345,700
Aug 08, 2019109.52112.16108.91112.11112.111,529,800
Aug 07, 2019107.92109.89106.89108.91108.911,998,100
Aug 06, 2019108.95110.31107.51109.39109.391,832,000
Aug 05, 2019110.45110.68106.79107.90107.902,680,400
Aug 02, 2019113.96114.31110.76112.34112.341,692,000
Aug 01, 2019113.50116.98113.50114.91114.912,205,000
Jul 31, 2019114.81115.62111.70113.29113.292,517,000
Jul 30, 2019111.69115.62110.84114.45114.453,103,000
Jul 29, 2019114.65114.87109.83112.36112.365,524,300
Jul 26, 2019118.97119.91113.90114.63114.633,412,600
Jul 25, 2019120.48121.81117.82118.03118.032,861,100
Jul 24, 2019125.00125.46116.21120.97120.973,518,700
Jul 23, 2019122.42123.08121.52122.42122.421,544,600
Jul 22, 2019121.49123.63121.25122.32122.321,681,000
Jul 19, 2019124.12124.20120.77120.80120.801,521,200
Jul 18, 2019123.01124.27121.77123.26123.261,114,000
Jul 17, 2019122.79125.14122.49123.41123.411,706,500
Jul 16, 2019123.59124.81122.65122.82122.821,532,900
Jul 15, 2019120.72123.16120.59123.04123.04929,000
Jul 12, 2019121.53122.03119.53120.82120.821,340,000
Jul 11, 2019124.20124.20120.02121.49121.491,618,300
Jul 10, 2019125.62127.74123.20124.37124.371,740,500
Jul 09, 2019124.50126.48123.34125.72125.721,384,300
Jul 08, 2019129.47129.47124.27125.30125.301,841,000
Jul 05, 2019132.71133.53129.92130.30130.301,239,500
Jul 03, 2019134.25134.84132.28133.35133.351,017,100
Jul 02, 2019131.33134.20130.30134.08134.081,389,200
Jul 01, 2019132.78132.98129.76131.28131.281,203,300
Jun 28, 2019126.64131.21126.64130.98130.982,159,400
Jun 27, 2019125.64127.20124.31126.11126.111,021,100
Jun 26, 2019125.39126.74123.10125.34125.341,620,200
Jun 25, 2019128.51129.00124.82125.15125.151,717,500
Jun 24, 2019132.45132.77126.35126.98126.981,972,300
Jun 21, 2019129.11132.74125.54132.39132.393,357,800
Jun 20, 2019124.78129.76124.78128.83128.832,412,800
Jun 19, 2019122.22124.04120.91123.77123.77807,800
Jun 18, 2019122.85124.53121.91122.37122.371,271,500
Jun 17, 2019118.29122.08118.29120.14120.141,064,000
Jun 14, 2019117.34118.97116.77117.93117.93981,600
Jun 13, 2019120.93122.93116.21117.24117.241,893,400
Jun 12, 2019117.11121.77116.55120.65120.651,644,900
Jun 11, 2019117.45118.40115.66117.14117.141,326,600
Jun 10, 2019118.61119.52116.35116.42116.421,729,800
Jun 07, 2019119.41119.70117.18118.40118.401,439,300
Jun 06, 2019119.19120.28118.52118.81118.812,003,700
Jun 05, 2019118.21119.02117.11118.78118.781,339,400
Jun 04, 2019115.21117.62114.69117.54117.542,045,700
Jun 03, 2019113.97116.47113.31114.05114.051,815,500
May 31, 2019118.56118.58112.86113.68113.682,403,300
May 30, 2019122.21123.13119.71120.49120.491,547,700
May 29, 2019124.17124.49121.03121.30121.301,382,900
May 28, 2019127.00127.90124.68125.00125.001,237,600
May 24, 2019126.27128.26125.70127.04127.04973,900
May 23, 2019125.86126.69123.12125.33125.331,593,600
May 22, 2019128.49128.96125.32127.55127.551,170,500
May 21, 2019128.00129.57127.44128.80128.801,128,000
May 20, 2019129.70129.70125.48127.23127.231,129,600
May 17, 2019130.60131.99129.86130.90130.901,165,900
May 16, 2019128.77131.97128.45131.40131.401,303,600
May 15, 2019126.86129.43125.98128.41128.41838,500
May 14, 2019126.97129.14126.22127.93127.931,033,700
May 13, 2019128.68129.44125.61125.92125.921,648,000
May 10, 2019131.42131.96127.46131.69131.691,323,700
May 09, 2019132.45132.84128.62131.77131.771,297,300
May 08, 2019134.42135.49133.12133.65133.65807,700
May 07, 2019135.43136.51133.03134.52134.52997,000
May 06, 2019134.23137.52132.64136.96136.96752,500
May 03, 2019134.00136.83133.46136.69136.691,042,100
May 02, 2019133.71135.41132.21133.13133.131,347,700
May 01, 2019135.86136.92134.05134.14134.14987,400
Apr 30, 2019135.19136.31132.59136.13136.131,171,900
Apr 29, 2019134.52135.91133.96135.29135.291,163,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...