Alexion Pharmaceuticals I... (ALXN)
NASDAQ: ALXN
· Real-Time Price · USD
182.50
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
ALXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2021 | 181.04 | 182.67 | 180.13 | 182.50 | 182.50 | 1.70% | 90,506,123 |
| Jul 19, 2021 | 179.25 | 180.37 | 178.51 | 179.45 | 179.45 | -0.32% | 10,068,088 |
| Jul 16, 2021 | 180.10 | 181.52 | 179.27 | 180.03 | 180.03 | -0.27% | 10,300,623 |
| Jul 15, 2021 | 184.48 | 184.72 | 180.21 | 180.51 | 180.51 | -3.27% | 8,410,329 |
| Jul 14, 2021 | 187.26 | 187.45 | 186.25 | 186.61 | 186.61 | 0.34% | 8,296,251 |
| Jul 13, 2021 | 185.14 | 186.46 | 185.14 | 185.98 | 185.98 | 0.04% | 1,370,749 |
| Jul 12, 2021 | 185.26 | 186.80 | 185.15 | 185.91 | 185.91 | 0.93% | 2,976,671 |
| Jul 9, 2021 | 183.24 | 185.50 | 182.64 | 184.20 | 184.20 | 0.44% | 10,846,830 |
| Jul 8, 2021 | 183.31 | 183.96 | 182.00 | 183.40 | 183.40 | -0.47% | 5,822,592 |
| Jul 7, 2021 | 184.50 | 184.76 | 183.52 | 184.27 | 184.27 | -0.15% | 2,755,884 |
| Jul 6, 2021 | 185.76 | 186.35 | 184.35 | 184.54 | 184.54 | -0.93% | 3,380,343 |
| Jul 2, 2021 | 185.00 | 186.52 | 184.47 | 186.28 | 186.28 | 0.64% | 1,290,007 |
| Jul 1, 2021 | 183.87 | 185.37 | 183.44 | 185.10 | 185.10 | 0.76% | 1,338,994 |
| Jun 30, 2021 | 184.53 | 184.59 | 183.18 | 183.71 | 183.71 | -0.32% | 1,601,527 |
| Jun 29, 2021 | 183.96 | 185.01 | 183.81 | 184.30 | 184.30 | 0.09% | 1,166,948 |
| Jun 28, 2021 | 183.76 | 185.11 | 183.06 | 184.14 | 184.14 | 0.77% | 1,139,122 |
| Jun 25, 2021 | 181.40 | 182.96 | 181.33 | 182.74 | 182.74 | 1.12% | 2,291,311 |
| Jun 24, 2021 | 180.50 | 182.23 | 180.35 | 180.72 | 180.72 | 0.49% | 1,793,543 |
| Jun 23, 2021 | 180.69 | 181.53 | 179.37 | 179.83 | 179.83 | 0.11% | 1,525,074 |
| Jun 22, 2021 | 180.67 | 180.68 | 179.15 | 179.63 | 179.63 | -0.57% | 1,027,188 |