U.S. Markets closed

Alexion Pharmaceuticals, Inc. (ALXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.51-0.55 (-0.45%)
At close: 4:00PM EST

120.51 0.00 (0.00%)
After hours: 5:33PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020121.05121.44119.40120.51120.51951,724
Dec 03, 2020122.26122.73120.11121.06121.061,048,900
Dec 02, 2020121.76123.50121.18122.75122.75818,100
Dec 01, 2020123.59123.69121.12122.15122.151,303,300
Nov 30, 2020124.00124.00120.80122.11122.111,964,100
Nov 27, 2020122.57124.00122.06123.83123.83440,800
Nov 25, 2020123.79124.50122.33122.93122.93792,600
Nov 24, 2020122.66124.39121.23123.11123.111,076,800
Nov 23, 2020122.12123.80121.05122.61122.611,103,900
Nov 20, 2020121.63122.36120.42121.38121.381,321,800
Nov 19, 2020122.43122.99121.10122.05122.051,249,800
Nov 18, 2020127.39127.66123.41123.47123.47999,700
Nov 17, 2020127.82128.38126.01127.69127.691,092,600
Nov 16, 2020127.51128.19126.24127.81127.81977,500
Nov 13, 2020125.96128.54125.51127.76127.76943,000
Nov 12, 2020127.72128.49124.96125.60125.60699,600
Nov 11, 2020127.20128.44124.81127.62127.621,362,200
Nov 10, 2020124.00127.72123.21127.09127.091,095,000
Nov 09, 2020127.05128.46124.77124.88124.881,500,300
Nov 06, 2020125.75126.30124.48125.26125.261,330,700
Nov 05, 2020124.00125.58121.77125.44125.441,513,200
Nov 04, 2020119.70124.29119.57123.35123.352,071,000
Nov 03, 2020115.51118.09115.39117.02117.021,353,100
Nov 02, 2020116.11116.98112.27114.83114.831,543,500
Oct 30, 2020116.43117.23113.24115.14115.141,820,300
Oct 29, 2020118.21119.98115.20118.21118.212,138,700
Oct 28, 2020118.09118.78114.83114.85114.851,805,500
Oct 27, 2020120.44121.81119.80120.00120.00945,000
Oct 26, 2020119.75120.80118.93120.76120.761,176,200
Oct 23, 2020120.48121.97119.29121.61121.61996,700
Oct 22, 2020118.37121.43118.31119.67119.671,333,100
Oct 21, 2020123.72123.72118.18118.19118.192,054,900
Oct 20, 2020122.05125.00122.05124.00124.001,645,900
Oct 19, 2020124.31124.82121.24121.76121.761,623,000
Oct 16, 2020120.98126.72120.63124.13124.134,250,900
Oct 15, 2020120.79122.30119.59122.03122.031,474,400
Oct 14, 2020124.11124.42122.21122.52122.521,883,900
Oct 13, 2020124.24124.98122.88123.75123.751,461,400
Oct 12, 2020124.83125.19122.25124.38124.382,380,500
Oct 09, 2020122.90128.57120.78124.52124.524,586,100
Oct 08, 2020125.64126.73121.64123.14123.142,778,500
Oct 07, 2020117.50126.65117.37125.33125.336,425,100
Oct 06, 2020119.17119.90114.69116.08116.084,188,800
Oct 05, 2020113.43116.17113.07115.25115.252,843,000
Oct 02, 2020113.83115.25110.40111.55111.552,021,900
Oct 01, 2020114.62116.53114.11115.63115.631,498,300
Sep 30, 2020113.13115.00112.85114.43114.431,697,400
Sep 29, 2020113.57114.12112.03112.46112.461,021,500
Sep 28, 2020115.70115.76112.73113.30113.301,311,000
Sep 25, 2020111.19114.94109.93114.43114.431,847,200
Sep 24, 2020112.02113.60110.41112.02112.021,250,700
Sep 23, 2020114.65115.00111.52112.43112.432,024,500
Sep 22, 2020111.44114.80110.72114.51114.512,334,500
Sep 21, 2020111.41112.43109.51111.74111.742,766,800
Sep 18, 2020114.39114.77109.80113.72113.723,644,400
Sep 17, 2020114.97115.25112.72114.13114.132,750,400
Sep 16, 2020115.26117.97114.12116.57116.573,267,900
Sep 15, 2020110.22120.81109.53115.58115.584,924,000
Sep 14, 2020106.95110.62106.41108.72108.722,776,600
Sep 11, 2020106.54107.62104.25105.36105.361,471,700
Sep 10, 2020108.66109.76105.79106.01106.011,787,100
Sep 09, 2020108.50110.11102.82108.28108.282,512,000
Sep 08, 2020111.72111.78108.07108.19108.192,054,800
Sep 04, 2020111.83113.94110.69112.97112.973,187,500
Sep 03, 2020114.32114.32110.59111.52111.522,572,600
Sep 02, 2020113.00114.66112.06113.82113.821,495,200
Sep 01, 2020114.80117.34111.91112.68112.682,542,400
Aug 31, 2020107.70118.00107.66114.22114.225,534,900
Aug 28, 2020106.54107.08104.75106.99106.991,065,100
Aug 27, 2020104.34106.50103.77106.11106.111,305,100
Aug 26, 2020103.01104.47102.50104.30104.301,618,300
Aug 25, 2020101.94103.36101.54103.34103.341,177,300
Aug 24, 2020101.00102.84100.75102.43102.431,731,100
Aug 21, 2020100.80101.1499.91100.51100.511,211,900
Aug 20, 2020101.60102.07100.25100.97100.971,348,200
Aug 19, 2020103.71104.00101.29101.70101.701,136,700
Aug 18, 2020103.24104.29102.16103.31103.311,306,300
Aug 17, 2020102.96103.41102.09102.75102.751,634,000
Aug 14, 2020101.18103.46101.17102.97102.97865,800
Aug 13, 2020102.54103.29101.74101.89101.891,093,400
Aug 12, 2020100.79103.00100.78102.78102.781,650,400
Aug 11, 2020102.86102.86101.10101.24101.241,510,200
Aug 10, 2020103.10103.66101.11101.88101.881,829,800
Aug 07, 2020103.60104.16102.31103.28103.281,846,500
Aug 06, 2020103.05104.44102.00103.90103.901,203,300
Aug 05, 2020105.37105.67102.26102.75102.751,266,100
Aug 04, 2020104.73105.30103.14105.22105.221,555,900
Aug 03, 2020102.67105.13101.75104.85104.851,410,000
Jul 31, 2020103.88104.79101.26102.49102.492,159,100
Jul 30, 2020105.20108.48104.52104.81104.812,128,400
Jul 29, 2020105.59105.99104.29104.60104.601,258,800
Jul 28, 2020107.21107.77104.79105.21105.211,201,700
Jul 27, 2020102.32107.84102.18106.85106.852,573,400
Jul 24, 2020104.40104.62100.83101.49101.492,437,300
Jul 23, 2020106.28106.79104.52104.79104.791,215,800
Jul 22, 2020107.50107.86104.77105.88105.881,706,000
Jul 21, 2020109.37109.59106.51107.01107.011,812,500
Jul 20, 2020109.83111.25109.48109.54109.541,124,400
Jul 17, 2020109.94110.40107.85109.24109.241,860,300
Jul 16, 2020111.23111.39108.01109.47109.471,232,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...