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 (%)
Aug 31, 2015 178.02 180.26 171.68 172.19 1,636,469 -6.67(-3.73%)
Aug 28, 2015 178.40 180.00 176.32 178.86 1,477,803 -0.96(-0.53%)
Aug 27, 2015 175.32 179.96 174.23 179.82 2,027,069 +6.28(+3.62%)
Aug 26, 2015 170.72 173.76 164.83 173.54 1,813,874 +8.10(+4.90%)
Aug 25, 2015 171.82 173.66 165.19 165.44 2,587,149 -1.41(-0.85%)
Aug 24, 2015 164.28 173.09 156.71 166.85 3,579,100 -6.96(-4.00%)
Aug 21, 2015 176.00 180.69 173.74 173.81 2,234,378 -4.81(-2.69%)
Aug 20, 2015 184.25 186.04 178.24 178.62 1,333,392 -6.34(-3.43%)
Aug 19, 2015 185.62 186.43 183.25 184.96 1,306,306 -2.46(-1.31%)
Aug 18, 2015 191.20 191.20 186.84 187.42 1,106,633 -3.80(-1.99%)
Aug 17, 2015 186.75 191.52 185.03 191.22 980,152 +4.64(+2.49%)
Aug 14, 2015 187.60 188.75 183.77 186.58 882,910 -2.25(-1.19%)
Aug 13, 2015 190.09 191.89 188.32 188.83 980,487 -2.18(-1.14%)
Aug 12, 2015 185.13 191.38 182.30 191.01 1,815,536 +4.70(+2.52%)
Aug 11, 2015 189.34 189.72 184.76 186.31 1,408,897 -4.12(-2.16%)
Aug 10, 2015 191.50 193.91 189.70 190.43 810,380 +0.81(+0.43%)
Aug 07, 2015 190.01 190.95 185.00 189.62 1,519,502 -0.11(-0.06%)
Aug 06, 2015 197.73 198.23 189.50 189.73 1,132,560 -8.21(-4.15%)
Aug 05, 2015 199.48 200.97 196.77 197.94 649,120 +0.79(+0.40%)
Aug 04, 2015 196.52 198.91 195.45 197.15 872,533 +1.42(+0.73%)
Aug 03, 2015 196.88 199.00 193.52 195.73 1,364,659 -1.71(-0.87%)
Jul 31, 2015 200.00 200.00 196.32 197.44 1,697,910 -1.85(-0.93%)
Jul 30, 2015 200.41 203.06 189.40 199.29 2,578,733 +0.53(+0.27%)
Jul 29, 2015 204.44 205.29 198.46 198.76 2,190,802 -4.79(-2.35%)
Jul 28, 2015 200.22 203.68 198.60 203.55 1,536,183 +5.45(+2.75%)
Jul 27, 2015 200.53 201.68 196.71 198.10 1,671,529 -2.89(-1.44%)
Jul 24, 2015 205.11 205.11 199.92 200.99 1,827,229 -6.85(-3.30%)
Jul 23, 2015 206.66 208.88 205.51 207.84 1,012,050 +1.68(+0.81%)
Jul 22, 2015 204.40 206.73 204.09 206.16 1,041,302 +1.28(+0.62%)
Jul 21, 2015 203.60 205.83 201.31 204.88 916,669 +0.42(+0.21%)
Jul 20, 2015 205.54 206.01 203.35 204.46 857,623 +0.16(+0.08%)
Jul 17, 2015 204.61 204.98 201.49 204.30 1,147,821 +0.04(+0.02%)
Jul 16, 2015 204.67 205.87 202.83 204.26 1,595,222 +0.46(+0.23%)
Jul 15, 2015 206.01 208.81 202.80 203.80 2,290,877 -1.20(-0.59%)
Jul 14, 2015 199.36 205.08 199.36 205.00 3,043,774 +5.89(+2.96%)
Jul 13, 2015 193.41 199.25 193.41 199.11 1,905,704 +6.58(+3.42%)
Jul 10, 2015 190.00 193.00 187.18 192.53 1,697,522 +4.37(+2.32%)
Jul 09, 2015 187.92 189.24 186.36 188.16 1,299,341 +3.50(+1.90%)
Jul 08, 2015 186.65 187.54 184.52 184.66 1,361,184 -2.67(-1.43%)
Jul 07, 2015 187.05 188.73 185.01 187.33 1,808,917 +1.09(+0.59%)
Jul 06, 2015 183.40 187.53 182.91 186.24 1,476,796 +1.02(+0.55%)
Jul 02, 2015 184.00 185.22 185.22 185.22 1,501,600 +1.36(+0.74%)
Jul 01, 2015 182.59 184.63 181.00 183.86 1,516,084 +3.09(+1.71%)
Jun 30, 2015 180.50 181.52 175.83 180.77 2,956,040 +3.01(+1.69%)
Jun 29, 2015 183.25 183.55 177.38 177.76 2,370,197 -6.69(-3.63%)
Jun 26, 2015 186.83 186.96 181.86 184.45 2,315,549 -1.45(-0.78%)
Jun 25, 2015 184.01 187.60 184.00 185.90 2,486,025 +0.92(+0.50%)
Jun 24, 2015 186.14 189.58 184.40 184.98 3,454,491 -5.94(-3.11%)
Jun 23, 2015 188.21 191.00 186.63 190.92 2,048,614 +2.68(+1.42%)
Jun 22, 2015 185.00 188.88 185.00 188.24 2,733,872 +3.84(+2.08%)
Jun 19, 2015 184.92 186.49 181.72 184.40 7,552,034 +0.39(+0.21%)
Jun 18, 2015 180.95 184.89 180.16 184.01 2,418,440 +4.20(+2.34%)
Jun 17, 2015 177.45 181.05 176.39 179.81 1,974,916 +2.67(+1.51%)
Jun 16, 2015 172.40 178.00 172.00 177.14 2,280,621 +3.92(+2.26%)
Jun 15, 2015 169.95 173.74 168.17 173.22 2,390,047 +4.18(+2.47%)
Jun 12, 2015 167.32 172.91 167.22 169.04 1,916,723 +0.27(+0.16%)
Jun 11, 2015 170.00 171.02 167.32 168.77 1,368,776 -1.11(-0.65%)
Jun 10, 2015 160.35 170.38 159.21 169.88 2,633,801 +10.84(+6.82%)
Jun 09, 2015 159.07 160.98 157.13 159.04 1,309,646 -0.34(-0.21%)
Jun 08, 2015 159.87 161.15 158.34 159.38 1,020,914 -0.88(-0.55%)
Jun 05, 2015 159.48 161.27 157.43 160.26 1,261,962 +1.20(+0.75%)
Jun 04, 2015 160.00 161.67 158.05 159.06 1,616,331 -2.47(-1.53%)
Jun 03, 2015 164.65 164.69 160.69 161.53 1,657,204 -2.38(-1.45%)
Jun 02, 2015 163.58 165.00 162.50 163.91 1,830,121 -0.87(-0.53%)
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.