ALXN

Alexion Pharmaceuticals, Inc. Historical Stock Prices

$172.55
*  
0.36
0.21%
Get ALXN Alerts
*Delayed - data as of Sep. 1, 2015 15:03 ET  -  Find a broker to begin trading ALXN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALXN Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
15:03  168.62  174.78  168.08  172.55 1,680,607
08/31/2015 178.02 180.26 171.684 172.19 1,636,439
08/28/2015 178.4 180 176.3245 178.86 1,477,803
08/27/2015 175.32 179.98 174.23 179.82 2,027,069
08/26/2015 170.72 173.76 164.83 173.54 1,813,874
08/25/2015 171.82 173.66 165.19 165.44 2,586,537
08/24/2015 164.28 173.09 156.7111 166.85 3,575,112
08/21/2015 176 180.69 173.74 173.81 2,234,271
08/20/2015 184.25 186.04 178.24 178.62 1,333,392
08/19/2015 185.62 186.43 183.25 184.96 1,306,028
08/18/2015 191.2 191.2 186.84 187.42 1,106,633
08/17/2015 186.75 191.52 185.03 191.22 980,152
08/14/2015 187.6 188.75 183.77 186.58 882,910
08/13/2015 190.09 191.89 188.32 188.83 980,487
08/12/2015 185.13 191.38 182.3 191.01 1,815,536
08/11/2015 189.34 189.92 184.76 186.31 1,408,897
08/10/2015 191.5 193.91 189.7 190.43 810,380
08/07/2015 190.01 190.95 185 189.62 1,519,502
08/06/2015 197.73 198.2299 189.5 189.73 1,132,560
08/05/2015 199.48 200.97 196.77 197.94 649,120
08/04/2015 196.52 198.91 195.45 197.15 872,309
08/03/2015 196.88 199 193.52 195.73 1,363,221
07/31/2015 200 200 196.32 197.44 1,697,860
07/30/2015 200.41 203.0602 189.4 199.29 2,578,653
07/29/2015 204.44 205.29 198.46 198.76 2,190,727
07/28/2015 200.22 203.68 198.6 203.55 1,536,183
07/27/2015 200.53 201.68 196.71 198.1 1,671,529
07/24/2015 205.11 205.11 199.92 200.99 1,826,945
07/23/2015 206.66 208.88 205.509 207.84 1,012,014
07/22/2015 204.4 206.73 204.085 206.16 1,041,002
07/21/2015 203.6 205.83 201.31 204.88 911,110
07/20/2015 205.54 206.01 203.35 204.46 857,623
07/17/2015 204.61 204.98 201.49 204.3 1,147,821
07/16/2015 204.67 205.87 202.83 204.26 1,595,110
07/15/2015 206.01 208.83 202.8 203.8 2,290,877
07/14/2015 199.36 205.08 199.36 205 3,043,774
07/13/2015 193.41 199.25 193.41 199.11 1,905,504
07/10/2015 190 193 187.18 192.53 1,697,522
07/09/2015 187.92 189.24 186.36 188.16 1,299,341
07/08/2015 186.65 187.545 184.52 184.66 1,360,584
07/07/2015 187.05 188.73 185.0101 187.33 1,808,917
07/06/2015 183.4 187.53 182.91 186.24 1,476,716
07/02/2015 184 185.25 183.178 185.22 1,501,702
07/01/2015 182.59 184.63 181 183.86 1,516,084
06/30/2015 180.5 181.52 175.83 180.77 2,956,040
06/29/2015 183.25 183.55 177.38 177.76 2,370,117
06/26/2015 186.83 186.96 181.86 184.45 2,315,549
06/25/2015 184.01 187.6 184 185.9 2,485,930
06/24/2015 186.14 189.58 184.4 184.98 3,454,491
06/23/2015 188.21 191 186.63 190.92 2,048,614
06/22/2015 185 188.88 184.95 188.24 2,733,807
06/19/2015 184.92 186.49 181.72 184.4 7,552,003
06/18/2015 180.95 184.89 180.164 184.01 2,418,440
06/17/2015 177.45 181.05 176.386 179.81 1,974,916
06/16/2015 172.4 178 172 177.14 2,280,621
06/15/2015 169.95 173.74 168.17 173.22 2,390,047
06/12/2015 167.32 172.91 167.22 169.04 1,916,623
06/11/2015 170 171.02 167.32 168.77 1,368,776
06/10/2015 160.35 170.38 159.21 169.88 2,633,801
06/09/2015 159.07 160.98 157.13 159.04 1,308,325
06/08/2015 159.87 161.15 158.34 159.38 1,020,914
06/05/2015 159.48 161.27 157.43 160.26 1,261,962
06/04/2015 160 161.67 158.05 159.06 1,616,331
06/03/2015 164.65 164.69 160.69 161.53 1,657,204
06/02/2015 163.58 165 162.5 163.91 1,830,121
06/01/2015 165.3 166 161.77 164.78 1,988,402
*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?