SLXP

Historical Stock Prices

$114.92
*  
1.18
1.02%
Get SLXP Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SLXP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 115.97 117.02 114 114.92 324,700
12/23/2014 117.62 118.9 113.82 116.1 1,561,455
12/22/2014 116.29 117.94 113.0014 117.46 1,473,618
12/19/2014 118.54 120.42 116.46 117.2 2,173,082
12/18/2014 116 121.51 112.73 118.45 2,490,514
12/17/2014 110.01 114.84 109.61 114.49 1,952,755
12/16/2014 107.96 113.1 106.01 110.11 4,188,741
12/15/2014 103.8 105.1525 101.29 103.03 865,196
12/12/2014 104.93 105.35 102.03 103.36 1,196,172
12/11/2014 105.94 109.56 105.44 106.15 1,101,184
12/10/2014 107.35 108.17 104.7201 105.68 1,362,236
12/09/2014 106.18 108.42 104.58 107.985 1,155,913
12/08/2014 106.98 109.25 105.62 108.005 1,885,702
12/05/2014 105.76 106.98 104.84 105.62 1,165,942
12/04/2014 104.22 109.74 103.355 105.88 2,190,279
12/03/2014 103.44 104.25 103.13 104.05 1,018,054
12/02/2014 101.96 104.97 101.75 103.27 1,598,408
12/01/2014 102.83 103.51 100.13 101.59 1,955,145
11/28/2014 103.59 104.215 102.4 102.69 487,758
11/26/2014 102.29 103.45 101.465 103.25 962,089
11/25/2014 102.77 104.35 100.11 102.34 4,570,731
11/24/2014 102.89 105.3746 101.69 102.91 2,765,134
11/21/2014 101.72 103.62 100.02 102.9 3,241,139
11/20/2014 102.98 103.99 100.03 100.43 2,254,425
11/19/2014 105.12 106.95 103.54 103.63 2,070,203
11/18/2014 101.1 106.104 100.91 105.39 3,115,493
11/17/2014 102 102.17 99.44 101.21 2,321,394
11/14/2014 98 103.46 97.98 102.32 4,248,193
11/13/2014 95.46 97.5 95.205 96.99 3,883,823
11/12/2014 98.7 100 94.6 95.55 5,376,320
11/11/2014 94.15 100.23 94.03 99.01 4,769,448
11/10/2014 91 95.46 90 93.87 4,531,548
11/07/2014 90.17 96 86 91.47 25,836,540
11/06/2014 139.66 141.79 134.4 138.55 5,056,807
11/05/2014 141.04 142.52 137.62 139.5 1,270,706
11/04/2014 143.21 144.51 138.71 140.45 880,726
11/03/2014 144 146.01 141.75 143.19 1,130,840
10/31/2014 147.14 147.5124 143.56 143.85 1,286,418
10/30/2014 139.21 145.1 138.87 144.5 1,207,087
10/29/2014 140 140.12 136.75 139.36 719,147
10/28/2014 138.04 141.76 137.04 139.94 884,750
10/27/2014 139.39 139.89 135.84 137.84 784,843
10/24/2014 136.07 142 135.3 140.42 1,240,716
10/23/2014 139.22 140.25 135.09 135.56 1,289,362
10/22/2014 140.15 141.8 137.34 137.61 921,486
10/21/2014 142.93 143.51 138.86 140.55 1,017,399
10/20/2014 139.13 142.78 137.01 141.99 1,457,382
10/17/2014 139.09 144.06 137.5 140 2,751,486
10/16/2014 130.51 139.6 128.84 137.38 1,653,151
10/15/2014 130.53 134.005 126.29 132.42 2,389,238
10/14/2014 135.57 137.99 129.91 133.58 2,397,831
10/13/2014 139.11 140.77 135.086 135.27 1,936,750
10/10/2014 142.03 143.35 137.09 139.88 1,458,483
10/09/2014 143.8 146.57 140.13 142.45 2,246,312
10/08/2014 144.1 146.1 141.8063 144 1,782,404
10/07/2014 148.5 151.555 142 143.92 4,261,927
10/06/2014 152.14 153.7299 145.9 147.42 3,400,668
10/03/2014 161.46 162 152.24 152.87 6,005,552
10/02/2014 153.1 156.65 148.61 151.09 3,035,512
10/01/2014 156.84 157.79 152.23 154.56 1,545,555
09/30/2014 156.72 158.77 154.11 156.24 1,472,129
09/29/2014 159 161.46 154.81 155.78 2,124,196
09/26/2014 166.35 168.18 159.25 161.77 3,148,199
09/25/2014 167.01 168.75 163.52 166.33 2,762,825
09/24/2014 171.02 172.98 164.56 167.52 5,286,532
09/23/2014 169.8 170.71 165.16 169.17 5,724,311
09/22/2014 164.16 164.62 159.25 159.83 780,044
09/19/2014 160.87 165.32 159 164.23 2,844,154
09/18/2014 161.08 164.23 158.67 159.77 1,297,331
09/17/2014 159.03 164.8 158.02 159.89 2,138,419
09/16/2014 148.22 156.29 148.22 155.87 2,180,669
09/15/2014 143.97 149.43 141.85 148.72 2,148,914
09/12/2014 147.03 148.45 143.24 143.43 1,861,138
09/11/2014 147.1 149.44 146.55 148.99 1,363,324
09/10/2014 152.26 153.26 147.56 147.94 1,775,146
09/09/2014 155.94 157.1 152.26 152.76 998,702
09/08/2014 154.39 157.4799 154.09 156.83 699,138
09/05/2014 154.46 156.19 151.315 154.51 1,266,240
09/04/2014 157.2 158.1555 153.79 154.48 1,121,896
09/03/2014 160.73 160.73 157 157.33 1,096,248
09/02/2014 158.95 160.88 157.2725 159 857,103
08/29/2014 159.17 161.28 158.15 159.11 740,067
08/28/2014 156.935 159.4 156.0012 158.66 636,607
08/27/2014 156.24 159.52 156.0601 157.31 540,808
08/26/2014 158.62 161.5 157.14 157.64 1,251,313
08/25/2014 159.81 160.32 157.74 157.9 810,411
08/22/2014 158.65 159.3 156.6601 158.96 1,721,762
08/21/2014 154.15 159.74 153.41 158.3 2,035,779
08/20/2014 158.55 161.59 153.6 157.18 3,796,539
08/19/2014 139.03 162.3799 138.17 160.8 6,761,541
08/18/2014 141.44 141.79 138.37 139.17 969,917
08/15/2014 133.96 140.47 133.43 139.58 1,351,793
08/14/2014 131.24 133.5 131.24 133.23 901,705
08/13/2014 127.44 131.19 127.27 131.05 879,190
08/12/2014 128.76 129.68 127.19 127.75 477,346
08/11/2014 128.32 130.98 127.8201 128.73 904,240
08/08/2014 129.5 131.03 123.32 128.29 4,065,787
08/07/2014 138.41 138.8497 132.85 133.55 1,089,198
08/06/2014 135.08 139.78 135.08 137.62 903,301
08/05/2014 136.22 137.71 135.13 137.23 675,208
08/04/2014 136.07 136.86 133.91 136.16 767,122
08/01/2014 131.84 135.92 130.89 134.88 1,027,233
07/31/2014 134.12 134.5944 130.6401 131.91 832,413
07/30/2014 132 136 131.88 135.26 1,294,269
07/29/2014 131.75 133.9499 130.345 131.48 863,207
07/28/2014 131.9 132.4 129.465 131.32 762,272
07/25/2014 132.13 133.08 130.55 132.22 572,160
07/24/2014 131.5 133.0899 129.94 132.26 658,930
07/23/2014 131.5 132.88 130.75 132.35 639,957
07/22/2014 130.77 134.24 130.26 131.26 715,873
07/21/2014 131.42 132.11 129.57 130.14 791,067
07/18/2014 132.05 132.94 130.37 131.85 656,964
07/17/2014 132.49 134.48 130.2 130.74 1,100,326
07/16/2014 135.34 136.33 132.7 132.91 1,068,300
07/15/2014 134.43 136.62 132.17 133.87 936,255
07/14/2014 133.63 136.57 133.43 135.34 1,088,660
07/11/2014 133.28 134.65 131.118 131.81 1,023,570
07/10/2014 129.49 136.98 129.49 133.84 1,882,279
07/09/2014 130.52 133.96 129.12 133.29 3,237,702
07/08/2014 137.24 137.5838 132.57 137.27 1,794,626
07/07/2014 139.58 140.49 136.12 137.34 1,236,531
07/03/2014 139.33 140.25 137.32 139.58 651,587
07/02/2014 140.02 141.805 136.61 138.71 1,520,473
07/01/2014 138.02 140.83 135.44 140.02 4,914,848
06/30/2014 123.38 123.95 121.82 123.35 749,214
06/27/2014 124.91 125.338 122.32 122.81 1,480,589
06/26/2014 124 124.68 122.28 123.97 833,952
06/25/2014 124.96 125.43 122.67 124.16 1,049,423
06/24/2014 123.77 126.6 122.86 125.07 1,271,743
06/23/2014 123.79 125.82 122.5 124.35 1,261,858
06/20/2014 118.5 124.4 117.51 124.02 2,358,033
06/19/2014 117.93 119.35 117.315 118.51 1,116,547
06/18/2014 115.09 117.26 113.95 117.21 1,112,910
06/17/2014 112.19 115.63 111.58 114.84 1,054,957
06/16/2014 111.79 112.26 109.8 111.66 1,005,235
06/13/2014 114.24 115 111.59 112.08 701,190
06/12/2014 113.7 119.43 113.128 113.8 1,683,968
06/11/2014 111.41 113.49 110.1 113.42 677,884
06/10/2014 111.83 112.512 109.25 112.06 927,076
06/09/2014 110.75 113.21 110.09 112.04 817,154
06/06/2014 109.32 111.63 108.45 111.52 932,090
06/05/2014 110.31 110.64 107.74 108.88 1,021,253
06/04/2014 111.83 112.73 110.5 111.01 990,965
06/03/2014 113.22 113.66 111.47 112.11 829,645
06/02/2014 114.42 114.86 112.8101 114.11 681,002
05/30/2014 115.6 115.98 113.84 114.08 1,105,153
05/29/2014 116.06 117.94 114.66 115.6 867,635
05/28/2014 114.57 118 114.52 115.96 1,443,335
05/27/2014 114.16 116.9 113.76 114.48 667,616
05/23/2014 113.22 114.61 112.6 114.18 588,901
05/22/2014 111.76 114.8465 110.92 113.07 1,043,531
05/21/2014 109.96 111.99 109.265 110.75 821,395
05/20/2014 110.6 111 108.17 109.48 714,277
05/19/2014 107.25 111.3 106.92 110.7 821,119
05/16/2014 105.39 108.33 104.77 107.51 832,262
05/15/2014 105.39 107.05 103.3 106.9 745,617
05/14/2014 104.51 108.44 102.76 105.58 1,071,617
05/13/2014 105.64 105.74 104.24 104.35 896,771
05/12/2014 103.76 105.69 103.65 105.18 779,902
05/09/2014 101.7 105.53 100.5153 103.56 1,445,028
05/08/2014 109.74 111.72 105.26 105.81 1,044,362
05/07/2014 111.86 111.86 107.82 110.85 980,254
05/06/2014 111.39 112.808 110.47 111.32 682,137
05/05/2014 108.82 111.9 107.28 111.58 840,295
05/02/2014 112.44 112.7897 109.48 109.84 654,901
05/01/2014 110.25 112.81 107.82 111.45 790,954
04/30/2014 108.57 111.29 107.64 110 1,112,606
04/29/2014 108.48 110.75 107.73 109.04 706,353
04/28/2014 110.9 112.389 105.79 108.72 928,141
04/25/2014 110.01 111.4399 108.604 110.31 963,165
04/24/2014 110.84 111.248 106.23 110.78 902,396
04/23/2014 109.28 110.06 106.63 109.95 681,127
04/22/2014 105.96 113.03 105.1 109.07 1,431,854
04/21/2014 101.08 104.99 100.76 104.86 523,864
04/17/2014 100.46 104 99.94 101.06 986,149
04/16/2014 101.96 102.05 97.99 100.66 1,045,033
04/15/2014 98.12 99.27 93.83 98.19 1,064,403
04/14/2014 100.13 101.755 96.37 97.7 900,708
04/11/2014 99.82 101.5 98.16 99.07 1,068,593
04/10/2014 106.07 106.1999 100.41 100.84 1,071,179
04/09/2014 102.12 105.99 101.83 105.76 982,508
04/08/2014 100.15 102.34 98.6 101.98 843,889
04/07/2014 101.02 103.5 99.59 100.19 1,151,329
04/04/2014 105.94 108.4 100.901 102.22 834,154
04/03/2014 107.81 108.92 104.53 104.99 1,666,768
04/02/2014 107.25 109.78 106.645 108.46 1,246,931
04/01/2014 103.71 106.96 103.71 106.48 1,356,448
03/31/2014 100.52 103.72 99.731 103.61 1,634,763
03/28/2014 103.36 104.03 98.67 99.52 1,376,572
03/27/2014 102.09 103.68 97.49 103.35 1,453,621
03/26/2014 103.42 104.76 101.33 102.07 1,446,583
03/25/2014 105.26 106.3 101.51 102.7 1,275,966
03/24/2014 110.29 111.865 102.63 104.9 2,035,346
03/21/2014 114.64 115.44 109.94 110.24 1,159,790
03/20/2014 114.18 115.32 112.71 114.64 640,243
03/19/2014 114.58 116.72 113.24 114.1 820,683
03/18/2014 112.33 114.43 112 114.26 724,122
03/17/2014 112 114.84 111.5 112.18 686,239
03/14/2014 109.33 112.09 108.56 111.24 655,486
03/13/2014 112.51 112.881 109 109.81 1,554,226
03/12/2014 110.8 112.56 109.8001 111.7 1,140,054
03/11/2014 109.61 113.5 109.5134 111.71 838,234
03/10/2014 109.46 110 107.211 109.83 1,036,270
03/07/2014 111.54 111.766 107.31 109.855 1,239,512
03/06/2014 115.47 115.68 110.53 110.77 1,232,718
03/05/2014 113.98 114.96 112.73 114.4 1,527,580
03/04/2014 111.86 112.81 109.654 112.63 1,648,875
03/03/2014 106.96 110.75 106.1 110.74 1,348,406
02/28/2014 117.96 120 106.72 107.92 2,468,187
02/27/2014 109.1 111.259 108.14 109.84 868,696
02/26/2014 108.61 110.93 108.2 108.28 667,731
02/25/2014 108.56 109.18 107.781 108.21 978,405
02/24/2014 106.12 108.73 105.94 108.26 1,111,866
02/21/2014 103.71 105.69 102.77 105.37 687,477
02/20/2014 103.39 104.66 103 103.69 747,498
02/19/2014 102.86 105.37 101.3 103.34 1,600,097
02/18/2014 102.7 108.87 102.0703 103.14 3,184,182
02/14/2014 102.23 103.27 100.54 100.8 866,406
02/13/2014 102.28 102.62 100.79 102.18 850,089
02/12/2014 102.71 105.35 102.26 102.72 775,948
02/11/2014 101.17 103.67 100.87 102.37 962,801
02/10/2014 98.99 101.13 98.7925 100.98 635,375
02/07/2014 96.24 99.17 96.13 98.68 660,156
02/06/2014 96.6 97.2 95.6 96.27 706,184
02/05/2014 95.68 97.53 94.781 96.44 790,847
02/04/2014 94.48 96.57 91.8 96.16 1,502,434
02/03/2014 97.34 98.51 93.46 94 1,067,759
01/31/2014 97.1 98.86 96.75 97.34 513,963
01/30/2014 97.03 99.48 96.482 98.48 556,646
01/29/2014 96.43 97.345 95.5504 96.16 455,549
01/28/2014 96 97.17 95.3001 96.99 638,385
01/27/2014 98.01 98.26 92.73 95.24 1,316,883
01/24/2014 99.76 100.07 97.47 98.01 912,282
01/23/2014 101.34 101.41 99.23 100.49 1,229,490
01/22/2014 100.11 101.82 99.38 101.51 1,064,192
01/21/2014 99.46 100.2 98.13 100.05 946,900
01/17/2014 97.33 99.24 97.085 98.56 731,909
01/16/2014 95.31 96.43 94.65 96.43 616,509
01/15/2014 97.03 97.85 94.92 95.3 868,789
01/14/2014 97.75 97.9 95.23 96.58 1,100,439
01/13/2014 94.33 97.22 93.65 95.49 1,712,738
01/10/2014 91.62 93.99 91.21 93.62 855,540
01/09/2014 91.47 92.03 90.8 91.6 804,788
01/08/2014 89.14 91.86 88.79 90.95 977,652
01/07/2014 88.43 89.94 87.93 89.26 1,108,696
01/06/2014 91.27 92.1 90.02 90.43 954,699
01/03/2014 89.44 92.31 89.2 91.2 926,851
01/02/2014 89.7 89.95 88.15 89.09 1,068,609
12/31/2013 89.4 90 88.61 89.94 446,423
12/30/2013 89.85 89.9 87.365 88.8 546,555
12/27/2013 89.42 90.1 89.14 89.41 538,955
12/26/2013 89.24 89.71 88.52 89.31 459,331
12/24/2013 89.2 89.379 88.321 89.05 371,414
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?