Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexion Pharmaceuticals (NQ: ALXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 184.45 184.45 173.07 176.80 1,802,456 -7.09(-3.86%)
Feb 27, 2014 182.27 184.84 181.65 183.89 781,678 +1.32(+0.72%)
Feb 26, 2014 182.22 185.19 181.16 182.57 928,434 -0.06(-0.03%)
Feb 25, 2014 183.91 185.43 181.00 182.63 1,018,226 -0.92(-0.50%)
Feb 24, 2014 184.26 184.92 181.74 183.55 1,294,091 +2.03(+1.12%)
Feb 21, 2014 178.49 184.22 176.11 181.52 1,353,957 +2.46(+1.37%)
Feb 20, 2014 180.50 180.99 176.00 179.06 2,052,307 -1.35(-0.75%)
Feb 19, 2014 181.62 183.88 178.51 180.41 1,173,497 -0.65(-0.36%)
Feb 18, 2014 182.85 184.73 179.29 181.06 1,734,336 +0.51(+0.28%)
Feb 14, 2014 180.06 180.55 180.55 180.55 1,610,400 +0.55(+0.31%)
Feb 13, 2014 174.23 180.34 173.20 180.00 1,608,868 +4.14(+2.35%)
Feb 12, 2014 174.71 176.00 173.50 175.86 1,937,567 +1.43(+0.82%)
Feb 11, 2014 170.75 174.78 168.21 174.43 2,365,662 +4.32(+2.54%)
Feb 10, 2014 165.00 171.09 164.06 170.11 2,358,155 +6.48(+3.96%)
Feb 07, 2014 155.55 164.29 155.48 163.63 1,951,791 +6.23(+3.96%)
Feb 06, 2014 154.33 157.59 153.72 157.40 1,248,683 +2.91(+1.88%)
Feb 05, 2014 157.38 157.67 152.22 154.49 1,415,624 -1.72(-1.10%)
Feb 04, 2014 153.63 158.23 150.70 156.21 2,120,547 +1.54(+1.00%)
Feb 03, 2014 158.38 159.36 153.48 154.67 2,080,763 -4.06(-2.56%)
Jan 31, 2014 155.88 161.87 155.88 158.73 3,063,832 -3.27(-2.02%)
Jan 30, 2014 155.06 169.98 154.00 162.00 5,798,225 +28.27(+21.14%)
Jan 29, 2014 131.51 135.21 129.80 133.73 1,410,299 +0.72(+0.54%)
Jan 28, 2014 129.14 133.39 128.89 133.01 1,146,266 +3.19(+2.46%)
Jan 27, 2014 133.38 135.07 126.76 129.82 1,911,133 -3.82(-2.86%)
Jan 24, 2014 137.22 139.02 133.48 133.64 1,327,427 -4.30(-3.12%)
Jan 23, 2014 139.35 141.23 136.33 137.94 1,137,486 -2.81(-2.00%)
Jan 22, 2014 140.64 142.98 140.12 140.75 1,263,271 -1.83(-1.28%)
Jan 21, 2014 141.29 142.69 139.16 142.58 1,224,892 +2.87(+2.05%)
Jan 17, 2014 139.38 139.71 139.71 139.71 1,535,300 -0.10(-0.07%)
Jan 16, 2014 137.04 139.88 136.87 139.81 936,655 +2.78(+2.03%)
Jan 15, 2014 137.66 138.32 133.99 137.03 1,024,688 -0.63(-0.46%)
Jan 14, 2014 131.35 137.76 130.99 137.66 1,467,602 +7.05(+5.40%)
Jan 13, 2014 135.59 136.43 128.85 130.61 1,354,090 -4.60(-3.40%)
Jan 10, 2014 135.51 135.53 132.87 135.21 991,016 +1.14(+0.85%)
Jan 09, 2014 134.12 135.46 132.22 134.07 991,542 +0.07(+0.05%)
Jan 08, 2014 133.67 135.18 131.69 134.00 956,862 +0.83(+0.62%)
Jan 07, 2014 130.51 133.42 128.51 133.17 1,453,948 +3.31(+2.55%)
Jan 06, 2014 131.66 132.00 127.70 129.86 1,080,932 -1.86(-1.41%)
Jan 03, 2014 133.00 134.27 131.65 131.72 683,980 -1.72(-1.29%)
Jan 02, 2014 132.46 133.82 130.54 133.44 759,497 +0.56(+0.42%)
Dec 31, 2013 133.06 132.88 132.88 132.88 455,600 +0.18(+0.14%)
Dec 30, 2013 131.72 133.04 130.15 132.70 685,149 +1.13(+0.86%)
Dec 27, 2013 133.47 133.47 131.01 131.57 652,689 -1.34(-1.01%)
Dec 26, 2013 132.00 133.75 130.01 132.91 530,927 +1.85(+1.41%)
Dec 24, 2013 130.81 131.99 129.47 131.06 319,770 +0.16(+0.12%)
Dec 23, 2013 131.38 132.44 130.12 130.90 901,497 +0.26(+0.20%)
Dec 20, 2013 131.48 131.68 128.52 130.64 2,245,605 -0.11(-0.08%)
Dec 19, 2013 129.24 131.11 126.08 130.75 1,523,109 +2.10(+1.63%)
Dec 18, 2013 123.13 128.90 122.69 128.65 1,986,887 +5.59(+4.54%)
Dec 17, 2013 123.31 124.12 121.44 123.06 1,338,964 -0.72(-0.58%)
Dec 16, 2013 124.14 125.38 122.02 123.78 990,414 +0.09(+0.07%)
Dec 13, 2013 122.92 124.62 122.10 123.69 1,341,832 +1.34(+1.10%)
Dec 12, 2013 120.99 123.42 120.87 122.35 1,038,951 +0.75(+0.62%)
Dec 11, 2013 124.83 125.48 121.37 121.60 1,208,039 -3.65(-2.91%)
Dec 10, 2013 125.64 126.84 123.31 125.25 1,128,805 -0.59(-0.47%)
Dec 09, 2013 127.14 128.09 125.24 125.84 1,598,394 +0.39(+0.31%)
Dec 06, 2013 124.10 129.22 122.23 125.45 0 +3.28(+2.68%)
Dec 05, 2013 122.19 123.08 121.07 122.17 0 -0.48(-0.39%)
Dec 04, 2013 121.04 123.18 120.14 122.65 0 +0.49(+0.40%)
Dec 03, 2013 122.42 122.82 120.87 122.16 838,798 -1.64(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.