Alexion Pharmaceuticals Historical Data - ALXN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alexion Pharmaceuticals Inc ALXN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 108.53 0.00 0.00 0.00 108.53 04:00:00
more quote information »

ALXN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week107.37112.04104.52108.371,784,0941.161.08%
1 Month107.86112.04103.32107.761,510,8760.670.62%
3 Months112.99114.2194.59103.151,965,976-4.46-3.95%
6 Months128.00134.9894.59111.111,903,040-19.47-15.21%
1 Year117.47141.8692.56115.761,717,994-8.94-7.61%
3 Years119.93149.3492.56119.981,911,140-11.40-9.51%
5 Years195.86208.8892.56132.761,779,965-87.33-44.59%

ALXN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 108.53 -2.12 -1.92% 110.41 111.64 107.59 2,506,251
Nov 19 2019 110.65 2.68 2.48% 108.45 112.04 108.00 1,795,670
Nov 18 2019 107.97 -0.38 -0.35% 108.54 109.00 106.78 1,393,639
Nov 15 2019 108.35 2.46 2.32% 106.84 108.59 106.02 1,653,110
Nov 14 2019 105.89 -1.24 -1.16% 107.37 107.78 104.52 1,571,799
Nov 13 2019 107.13 -2.31 -2.11% 109.02 109.05 106.7299 1,400,956
Nov 12 2019 109.44 0.43 0.39% 109.38 110.1595 108.44 1,299,176
Nov 11 2019 109.01 -1.78 -1.61% 110.67 110.79 108.345 1,319,221
Nov 08 2019 110.79 2.74 2.54% 107.28 111.04 107.00 1,202,938
Nov 07 2019 108.05 1.42 1.33% 106.91 108.64 106.61 1,392,334
Nov 06 2019 106.63 -0.60 -0.56% 107.42 109.25 106.39 1,455,295
Nov 05 2019 107.23 -1.30 -1.2% 108.69 109.375 107.10 1,539,081
Nov 04 2019 108.53 -0.85 -0.78% 110.26 111.00 108.37 1,275,850
Nov 01 2019 109.38 3.98 3.78% 106.26 109.68 105.62 1,805,327
Oct 31 2019 105.40 -0.85 -0.8% 106.23 106.55 104.45 1,229,536
Oct 30 2019 106.25 -1.24 -1.15% 107.49 107.73 105.0077 1,038,534
Oct 29 2019 107.49 0.93 0.87% 106.57 108.06 106.57 1,460,035
Oct 28 2019 106.56 1.38 1.31% 105.00 106.86 104.20 1,430,168
Oct 25 2019 105.18 -0.89 -0.84% 105.09 105.6839 103.32 1,525,150
Oct 24 2019 106.07 -0.56 -0.53% 107.86 108.00 104.31 1,923,446
Oct 23 2019 106.63 7.35 7.4% 101.00 107.04 99.28 4,349,219
Oct 22 2019 99.28 -1.44 -1.43% 101.99 103.73 98.74 2,414,924
Oct 21 2019 100.72 2.31 2.35% 100.00 101.36 98.53 1,764,291
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.