Alexion Pharmaceuticals (NQ: ALXN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	98.28	99.00	97.56	98.03	3,985,160	+0.25(+0.26%)
May 30, 2017	98.04	98.60	96.85	97.78	5,595,735	+0.08(+0.08%)
May 26, 2017	98.77	99.44	96.18	97.70	6,660,773	-0.80(-0.81%)
May 25, 2017	104.36	104.49	98.40	98.50	8,367,992	-2.58(-2.55%)
May 24, 2017	104.50	105.00	98.63	101.08	9,759,689	-3.56(-3.40%)
May 23, 2017	111.41	112.65	102.47	104.64	18,835,518	-10.78(-9.34%)
May 22, 2017	113.95	115.54	112.58	115.42	2,228,059	+1.58(+1.39%)
May 19, 2017	117.16	117.16	113.49	113.84	2,613,737	-2.83(-2.43%)
May 18, 2017	116.44	117.84	115.84	116.67	2,014,148	+0.52(+0.45%)
May 17, 2017	119.28	119.56	116.10	116.15	1,414,210	-4.15(-3.45%)
May 16, 2017	120.75	121.09	119.87	120.30	1,101,772	-0.63(-0.52%)
May 15, 2017	120.50	121.45	120.30	120.93	1,354,470	+0.85(+0.71%)
May 12, 2017	119.00	121.39	118.11	120.08	2,307,983	+1.04(+0.87%)
May 11, 2017	120.60	121.12	118.58	119.04	3,007,143	-1.91(-1.58%)
May 10, 2017	124.99	125.37	120.57	120.95	1,492,670	-3.75(-3.01%)
May 09, 2017	124.10	125.80	123.19	124.70	1,491,339	+0.22(+0.18%)
May 08, 2017	129.12	129.99	122.02	124.48	5,197,312	-4.34(-3.37%)
May 05, 2017	130.63	130.63	128.60	128.82	1,383,018	-1.33(-1.02%)
May 04, 2017	130.50	131.35	128.86	130.15	1,180,812	-0.28(-0.21%)
May 03, 2017	133.04	133.04	129.47	130.43	1,401,135	-2.98(-2.23%)
May 02, 2017	130.91	133.67	130.06	133.41	2,622,706	+1.82(+1.38%)
May 01, 2017	128.00	131.76	127.15	131.59	2,375,157	+3.81(+2.98%)
Apr 28, 2017	127.67	128.74	125.64	127.78	3,167,438	+0.87(+0.69%)
Apr 27, 2017	125.00	127.94	121.70	126.91	3,823,881	+6.18(+5.12%)
Apr 26, 2017	120.60	122.93	120.12	120.73	1,646,401	+0.18(+0.15%)
Apr 25, 2017	120.02	122.07	119.47	120.55	1,738,383	+1.01(+0.84%)
Apr 24, 2017	117.99	120.42	117.50	119.54	2,812,887	+2.72(+2.33%)
Apr 21, 2017	118.64	119.30	115.57	116.82	2,043,478	-1.90(-1.60%)
Apr 20, 2017	121.00	121.00	117.99	118.72	1,409,582	-1.77(-1.47%)
Apr 19, 2017	118.75	121.00	118.02	120.49	2,166,204	+2.27(+1.92%)
Apr 18, 2017	118.07	118.94	117.35	118.22	1,007,797	-0.61(-0.51%)
Apr 17, 2017	118.35	119.57	117.24	118.83	1,525,453	+0.48(+0.41%)
Apr 13, 2017	114.76	118.64	114.73	118.35	1,702,803	+3.78(+3.30%)
Apr 12, 2017	117.09	117.73	114.32	114.57	1,309,039	-2.32(-1.98%)
Apr 11, 2017	117.05	118.24	115.66	116.89	771,860	-0.52(-0.44%)
Apr 10, 2017	115.92	118.09	115.01	117.41	1,239,132	+1.79(+1.55%)
Apr 07, 2017	115.78	116.26	113.42	115.62	2,706,981	+0.13(+0.11%)
Apr 06, 2017	116.30	116.70	114.16	115.49	3,365,050	-0.72(-0.62%)
Apr 05, 2017	118.17	119.72	115.94	116.21	1,942,266	-2.09(-1.77%)
Apr 04, 2017	119.35	120.33	117.86	118.30	1,614,606	-0.99(-0.83%)
Apr 03, 2017	121.52	122.29	119.15	119.29	1,497,989	-1.95(-1.61%)
Mar 31, 2017	121.49	121.87	119.22	121.24	2,033,669	-0.84(-0.69%)
Mar 30, 2017	120.70	122.93	120.00	122.08	1,837,537	+1.36(+1.13%)
Mar 29, 2017	118.53	121.44	118.03	120.72	1,844,154	+2.19(+1.85%)
Mar 28, 2017	118.64	119.50	118.04	118.53	1,115,367	-0.30(-0.25%)
Mar 27, 2017	117.67	119.05	115.58	118.83	2,400,397	-0.43(-0.36%)
Mar 24, 2017	120.94	121.43	118.73	119.26	1,292,350	-1.00(-0.83%)
Mar 23, 2017	119.79	121.07	119.55	120.26	1,409,885	+0.18(+0.15%)
Mar 22, 2017	118.72	120.22	118.09	120.08	1,394,955	+1.38(+1.16%)
Mar 21, 2017	120.89	120.98	116.96	118.70	2,073,205	-1.50(-1.25%)
Mar 20, 2017	122.18	122.29	119.61	120.20	1,392,905	-1.88(-1.54%)
Mar 17, 2017	123.07	123.61	121.34	122.08	2,441,178	-0.33(-0.27%)
Mar 16, 2017	122.14	124.05	121.76	122.41	1,476,942	+0.29(+0.24%)
Mar 15, 2017	121.74	122.73	121.02	122.12	1,909,055	+0.52(+0.43%)
Mar 14, 2017	124.67	124.85	121.50	121.60	1,757,468	-3.14(-2.52%)
Mar 13, 2017	126.94	126.94	124.13	124.74	1,459,714	-2.57(-2.02%)
Mar 10, 2017	127.53	128.20	125.44	127.31	1,710,651	+0.76(+0.60%)
Mar 09, 2017	127.41	127.81	124.16	126.55	2,182,253	-0.86(-0.67%)
Mar 08, 2017	129.60	131.34	126.17	127.41	3,160,128	-1.77(-1.37%)
Mar 07, 2017	132.37	133.19	128.90	129.18	1,318,432	-4.15(-3.11%)
Mar 06, 2017	134.86	135.86	133.06	133.33	1,209,052	-1.66(-1.23%)
Mar 03, 2017	132.40	135.21	132.24	134.99	1,692,814	+2.05(+1.54%)
Mar 02, 2017	133.80	134.41	132.53	132.94	1,244,533	-1.27(-0.95%)