Alexion Pharmaceuticals (NQ: ALXN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	118.56	118.58	112.86	113.68	2,403,300	-6.81(-5.65%)
May 30, 2019	122.21	123.13	119.71	120.49	1,547,700	-0.81(-0.67%)
May 29, 2019	124.17	124.49	121.03	121.30	1,382,949	-3.70(-2.96%)
May 28, 2019	127.00	127.90	124.68	125.00	1,237,649	-2.15(-1.69%)
May 24, 2019	126.27	128.26	125.70	127.15	973,900	+1.82(+1.45%)
May 23, 2019	125.86	126.69	123.12	125.33	1,593,589	-2.22(-1.74%)
May 22, 2019	128.49	128.96	125.32	127.55	1,170,533	-1.25(-0.97%)
May 21, 2019	128.00	129.57	127.44	128.80	1,127,965	+1.62(+1.27%)
May 20, 2019	129.70	129.70	125.48	127.18	1,129,645	-3.72(-2.84%)
May 17, 2019	130.60	131.99	129.86	130.90	1,165,900	-0.50(-0.38%)
May 16, 2019	128.77	131.97	128.45	131.40	1,303,645	+2.99(+2.33%)
May 15, 2019	126.86	129.43	125.98	128.41	838,465	+0.48(+0.38%)
May 14, 2019	126.97	129.14	126.22	127.93	1,033,665	+2.01(+1.60%)
May 13, 2019	128.68	129.44	125.61	125.92	1,647,992	-5.77(-4.38%)
May 10, 2019	131.42	131.96	127.46	131.69	1,324,000	-0.08(-0.06%)
May 09, 2019	132.45	132.84	128.62	131.77	1,297,339	-1.88(-1.41%)
May 08, 2019	134.42	135.49	133.12	133.65	807,657	-0.87(-0.65%)
May 07, 2019	135.43	136.51	133.03	134.52	996,990	-2.44(-1.78%)
May 06, 2019	134.23	137.52	132.64	136.96	752,507	+0.27(+0.20%)
May 03, 2019	134.00	136.83	133.46	136.69	1,042,100	+3.56(+2.67%)
May 02, 2019	133.71	135.41	132.21	133.13	1,347,695	-1.01(-0.75%)
May 01, 2019	135.86	136.92	134.05	134.14	987,366	-1.99(-1.46%)
Apr 30, 2019	135.19	136.31	132.59	136.13	1,171,917	+0.84(+0.62%)
Apr 29, 2019	134.52	135.91	133.96	135.29	1,163,662	+0.72(+0.54%)
Apr 26, 2019	136.00	137.16	132.61	134.57	1,498,400	-1.11(-0.82%)
Apr 25, 2019	131.00	135.81	128.93	135.68	1,739,569	+5.59(+4.30%)
Apr 24, 2019	132.00	133.89	127.70	130.09	1,248,972	-2.28(-1.72%)
Apr 23, 2019	128.68	133.23	128.15	132.37	1,488,656	+3.41(+2.64%)
Apr 22, 2019	126.48	129.29	126.10	128.96	1,245,585	+2.95(+2.34%)
Apr 18, 2019	126.66	128.22	122.68	126.01	2,094,900	+0.10(+0.08%)
Apr 17, 2019	137.32	137.77	124.40	125.91	3,077,809	-11.03(-8.05%)
Apr 16, 2019	138.15	139.95	136.58	136.94	1,172,902	-0.55(-0.40%)
Apr 15, 2019	136.87	137.93	135.39	137.49	855,369	+1.29(+0.95%)
Apr 12, 2019	138.40	139.39	135.83	136.20	990,400	-1.22(-0.89%)
Apr 11, 2019	141.38	141.59	137.24	137.42	947,500	-3.88(-2.75%)
Apr 10, 2019	138.02	141.86	137.35	141.30	1,148,868	+3.65(+2.65%)
Apr 09, 2019	139.17	140.35	137.21	137.65	992,084	-2.10(-1.50%)
Apr 08, 2019	141.21	141.21	138.58	139.75	929,035	-1.45(-1.03%)
Apr 05, 2019	139.97	141.65	139.66	141.20	1,208,300	+1.27(+0.91%)
Apr 04, 2019	140.07	141.80	139.01	139.93	1,189,250	-0.06(-0.04%)
Apr 03, 2019	139.66	140.18	138.37	139.99	1,699,749	+1.07(+0.77%)
Apr 02, 2019	135.58	139.65	135.09	138.92	1,516,269	+3.60(+2.66%)
Apr 01, 2019	136.58	137.62	135.20	135.32	894,590	+0.14(+0.10%)
Mar 29, 2019	134.50	135.79	133.37	135.18	1,240,700	+1.92(+1.44%)
Mar 28, 2019	134.65	135.78	131.73	133.26	1,124,939	-1.34(-1.00%)
Mar 27, 2019	136.71	137.50	133.10	134.60	1,106,432	-2.19(-1.60%)
Mar 26, 2019	133.15	136.95	132.61	136.79	1,737,728	+4.50(+3.40%)
Mar 25, 2019	130.29	132.34	128.30	132.29	1,684,001	+2.08(+1.60%)
Mar 22, 2019	133.86	134.90	130.10	130.21	1,512,000	-4.00(-2.98%)
Mar 21, 2019	130.47	134.56	130.03	134.21	1,729,770	+2.55(+1.94%)
Mar 20, 2019	133.20	133.56	130.85	131.66	1,702,945	-1.28(-0.96%)
Mar 19, 2019	133.57	134.56	132.39	132.94	1,005,729	-0.57(-0.43%)
Mar 18, 2019	136.07	136.39	132.86	133.51	1,691,782	-2.58(-1.90%)
Mar 15, 2019	135.31	136.65	134.62	136.09	2,070,700	+1.21(+0.90%)
Mar 14, 2019	135.87	136.38	133.48	134.88	1,361,377	-0.83(-0.61%)
Mar 13, 2019	135.22	136.96	134.48	135.71	1,066,753	+1.41(+1.05%)
Mar 12, 2019	132.55	134.87	131.79	134.30	1,560,978	+2.26(+1.71%)
Mar 11, 2019	128.97	132.20	128.35	132.04	1,306,373	+3.36(+2.61%)
Mar 08, 2019	127.26	128.77	125.70	128.68	1,194,300	+0.51(+0.40%)
Mar 07, 2019	131.18	131.20	126.71	128.17	1,667,153	-2.95(-2.25%)
Mar 06, 2019	134.57	134.90	130.60	131.12	1,241,735	-3.65(-2.71%)
Mar 05, 2019	136.15	136.50	134.26	134.77	1,013,898	-1.31(-0.96%)
Mar 04, 2019	138.00	138.32	133.39	136.08	1,502,223	-1.67(-1.21%)