Australia markets closed

Alexion Pharmaceuticals, Inc. (ALXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.17+6.63 (+4.21%)
As of 10:17AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021164.05164.57163.61164.17164.172,828,902
15 Apr 2021156.61158.36156.20157.54157.541,801,500
14 Apr 2021154.34156.32154.34155.29155.292,041,800
13 Apr 2021153.85154.51153.01153.73153.731,084,500
12 Apr 2021154.69155.00153.94154.01154.012,405,100
09 Apr 2021154.89155.53154.55155.01155.011,113,400
08 Apr 2021154.25155.29153.71154.47154.471,240,900
07 Apr 2021153.69153.69151.75152.35152.351,722,800
06 Apr 2021153.54154.79153.21153.41153.411,719,100
05 Apr 2021153.40154.29152.95154.12154.121,333,000
01 Apr 2021152.81153.73152.41153.21153.212,074,300
31 Mar 2021153.60154.39152.77152.91152.911,803,900
30 Mar 2021154.86154.86153.17153.45153.451,563,700
29 Mar 2021154.03155.96154.03155.57155.572,045,700
26 Mar 2021151.80154.92151.80154.88154.881,494,700
25 Mar 2021151.97153.45151.75152.97152.972,266,300
24 Mar 2021152.03152.32151.14151.54151.542,384,000
23 Mar 2021152.39153.36151.25152.18152.182,484,300
22 Mar 2021151.99155.33151.99155.25155.252,329,900
19 Mar 2021150.86151.78150.35150.94150.942,619,700
18 Mar 2021151.93153.09151.18151.27151.272,264,300
17 Mar 2021151.70153.69151.41153.23153.232,466,700
16 Mar 2021154.20155.67153.07153.37153.374,696,100
15 Mar 2021151.59152.23150.57152.18152.182,367,300
12 Mar 2021150.70151.78149.87151.59151.591,665,900
11 Mar 2021152.41152.76151.26151.45151.453,207,900
10 Mar 2021154.21154.97153.35153.48153.482,945,500
09 Mar 2021152.56153.77152.30152.61152.613,939,400
08 Mar 2021149.29151.10149.17150.06150.063,197,400
05 Mar 2021149.20150.56148.18150.10150.103,055,700
04 Mar 2021148.19150.15146.97148.46148.463,959,400
03 Mar 2021150.24150.63148.14148.19148.193,432,200
02 Mar 2021152.10152.69150.37150.37150.372,346,400
01 Mar 2021151.44153.58151.44151.97151.973,222,400
26 Feb 2021153.29153.86151.60152.75152.752,228,700
25 Feb 2021155.23155.48152.95153.65153.652,372,000
24 Feb 2021153.42155.09153.06154.49154.493,579,200
23 Feb 2021155.14155.41152.65152.93152.932,395,400
22 Feb 2021155.40155.70154.71154.81154.813,597,500
19 Feb 2021156.84157.30155.42155.51155.512,057,400
18 Feb 2021157.10157.99156.86157.58157.581,989,300
17 Feb 2021157.22158.41156.59157.02157.022,390,800
16 Feb 2021156.88157.35156.00156.69156.691,333,800
12 Feb 2021156.18158.56156.14158.39158.391,964,600
11 Feb 2021154.99155.43153.59154.59154.591,672,500
10 Feb 2021156.08156.63154.12154.58154.581,583,400
09 Feb 2021154.51155.80154.44155.27155.271,923,500
08 Feb 2021154.74155.76154.27154.50154.501,917,700
05 Feb 2021155.13155.26153.81153.92153.922,210,500
04 Feb 2021155.35156.28155.10155.59155.594,270,600
03 Feb 2021155.00155.50154.20154.74154.741,895,800
02 Feb 2021156.31156.97154.79154.86154.862,068,700
01 Feb 2021156.40156.77155.50155.70155.704,481,600
29 Jan 2021156.47156.82153.24153.33153.334,334,900
28 Jan 2021155.94158.44155.70157.29157.292,722,400
27 Jan 2021159.77159.81155.28155.69155.693,729,500
26 Jan 2021162.25162.60161.69161.75161.752,360,300
25 Jan 2021160.59161.75160.42161.32161.321,644,000
22 Jan 2021158.36160.33158.01159.73159.732,790,700
21 Jan 2021158.24158.94157.78157.86157.863,579,600
20 Jan 2021159.10159.10157.26157.74157.743,717,800
19 Jan 2021159.00159.40158.10158.71158.714,397,000
15 Jan 2021156.50157.50156.42156.70156.702,106,100
14 Jan 2021157.36158.11156.43156.65156.653,512,500
13 Jan 2021156.53157.58156.20156.44156.443,653,400
12 Jan 2021156.62156.75155.59155.59155.592,802,500
11 Jan 2021156.88157.92156.34156.50156.503,422,800
08 Jan 2021156.79157.57156.24157.35157.352,861,600
07 Jan 2021156.73157.47155.75155.75155.754,517,500
06 Jan 2021157.35158.95157.23157.76157.762,991,800
05 Jan 2021156.24157.80155.83157.36157.362,742,100
04 Jan 2021157.61158.20155.43156.81156.813,650,800
31 Dec 2020155.81156.35154.23156.24156.241,242,600
30 Dec 2020156.51156.96155.93156.23156.231,895,200
29 Dec 2020156.99157.15155.27155.35155.352,836,500
28 Dec 2020155.90156.24153.90154.36154.362,675,700
24 Dec 2020153.54153.61151.99152.63152.631,083,900
23 Dec 2020154.15154.23153.16153.24153.244,204,200
22 Dec 2020154.00154.17152.74153.81153.812,930,900
21 Dec 2020154.96155.64153.81154.83154.833,807,100
18 Dec 2020157.96158.21155.83156.75156.755,954,600
17 Dec 2020158.00159.18157.16157.93157.935,504,600
16 Dec 2020159.68160.03157.80158.03158.037,443,300
15 Dec 2020157.44158.00156.68157.91157.917,361,400
14 Dec 2020157.35160.03155.98156.31156.3122,390,500
11 Dec 2020118.74121.39118.11120.98120.981,375,000
10 Dec 2020117.51120.05117.22118.87118.87979,600
09 Dec 2020120.10120.50116.61117.74117.741,154,400
08 Dec 2020119.07120.20118.70119.22119.221,037,700
07 Dec 2020119.75120.89118.05118.83118.831,378,200
04 Dec 2020121.05121.46119.40120.51120.511,012,300
03 Dec 2020122.26122.73120.11121.06121.061,048,900
02 Dec 2020121.76123.50121.18122.75122.75818,100
01 Dec 2020123.59123.69121.12122.15122.151,303,300
30 Nov 2020124.00124.00120.80122.11122.111,964,100
27 Nov 2020122.57124.00122.06123.83123.83440,800
25 Nov 2020123.79124.50122.33122.93122.93792,600
24 Nov 2020122.66124.39121.23123.11123.111,076,800
23 Nov 2020122.12123.80121.05122.61122.611,103,900
20 Nov 2020121.63122.36120.42121.38121.381,321,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...