ALXN

Alexion Pharmaceuticals, Inc. Historical Stock Prices

$168.57
*  
4.13
2.51%
Get ALXN Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading ALXN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALXN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  163.90  169.26  162.15  168.57 2,652,620
05/21/2015 163.9 169.26 162.15 168.57 2,653,367
05/20/2015 162.4 165.51 160.79 164.44 1,765,109
05/19/2015 162.92 163.935 160.76 161.96 1,851,968
05/18/2015 160.35 163.37 159.39 163.16 1,727,720
05/15/2015 162.23 163.26 159.78 160.56 1,523,335
05/14/2015 160.33 161.96 156.54 161.69 1,869,961
05/13/2015 161.18 162.1302 158.53 159.41 1,909,615
05/12/2015 161.01 162.44 159.0059 161.08 1,656,708
05/11/2015 163.52 164.415 160.5972 161.04 1,914,352
05/08/2015 164.09 167.655 161.75 163.02 3,714,105
05/07/2015 156.77 163.81 156.65 162.96 7,102,045
05/06/2015 159.73 160.99 150.06 155.01 15,788,420
05/05/2015 171.21 171.64 167.89 168.55 1,477,559
05/04/2015 172.66 174.82 170.65 171.3 1,212,500
05/01/2015 170.66 175 170.42 172.5 955,143
04/30/2015 172.99 174.61 167.51 169.23 1,394,472
04/29/2015 171.47 174.89 170 173.61 1,703,812
04/28/2015 174.92 176.83 169.46 171.08 1,825,863
04/27/2015 181.57 182.35 173.88 174.75 1,479,797
04/24/2015 183.04 183.98 179.52 180.08 1,644,938
04/23/2015 185.6 186.99 179.18 184.58 2,348,750
04/22/2015 187.56 189.18 185.66 188.19 1,306,902
04/21/2015 186.39 188.79 184.565 186.78 1,313,957
04/20/2015 182.85 185.98 180.513 185.71 919,361
04/17/2015 182 184.6 179.17 181.34 1,063,661
04/16/2015 183.65 185.25 182.29 184.28 609,147
04/15/2015 183.74 184.87 181.98 183.83 777,200
04/14/2015 182.8 185 181.19 182.72 879,668
04/13/2015 182.5 184.5 182.17 182.9 873,494
04/10/2015 178.08 182.76 177.45 182.68 1,339,929
04/09/2015 178.33 180 174.52 177.37 908,006
04/08/2015 176.06 179.93 174.36 178.24 1,336,000
04/07/2015 171.19 177.96 170.78 176 1,348,445
04/06/2015 168.6 172.1 167.55 170.63 1,014,590
04/02/2015 169.15 170.81 166.72 169.94 1,178,575
04/01/2015 172.3 173.12 167.45 169.5 2,865,952
03/31/2015 180 180 173.12 173.3 1,824,088
03/30/2015 182.78 183.73 178.31 180.26 1,180,232
03/27/2015 175.62 183 175.435 180.59 1,450,673
03/26/2015 174.08 178.14 171.53 176.04 1,593,367
03/25/2015 183.54 185.8 175.46 175.63 1,399,442
03/24/2015 184.99 188.98 183.07 183.44 814,786
03/23/2015 186.34 187.616 182.52 185.44 992,986
03/20/2015 190.99 193.27 186.58 187.71 3,075,050
03/19/2015 189.04 189.97 187.02 189.07 1,167,876
03/18/2015 183.92 189.06 182.04 188.16 1,426,790
03/17/2015 178.09 184.75 176.76 184.12 1,576,082
03/16/2015 178.4 180.58 177.12 178.5 1,539,345
03/13/2015 176.98 181.97 174.93 176.89 1,377,310
03/12/2015 180.2 180.2 176.27 178 1,021,388
03/11/2015 181.29 181.7499 177.38 178.81 1,171,970
03/10/2015 183.48 184.18 180.37 181.28 1,492,891
03/09/2015 182.28 184.99 180.81 184.91 897,599
03/06/2015 184.61 184.61 180.51 181.65 1,001,686
03/05/2015 182.81 186.89 182.78 185.79 1,085,248
03/04/2015 180.7 183.765 179.25 182.53 716,513
03/03/2015 184.01 184.6 178.65 182.51 957,422
03/02/2015 180.34 184.73 180.09 184.62 970,970
02/27/2015 183.08 183.99 179.44 180.37 944,706
02/26/2015 185.7 186 181 183.11 757,501
02/25/2015 182.33 186.7 180.16 184.9 922,413
02/24/2015 184.3 184.3 180.01 182.29 847,427
02/23/2015 186.3 188.345 182.59 184.14 767,740
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?