Alexion Pharmaceuticals Inc. Common Stockのデータ

Alexion Pharmaceuticals Inc. Common Stockの基本情報

名前 Alexion Pharmaceuticals Inc. Common Stock
ティッカー ALXN
United States
上場年 1996.0
セクター Health Care

Alexion Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 157.35 156.0 156.88 156.69 1333800.0 156.69
2021-02-12 158.56 156.14 156.18 158.39 1964600.0 158.39
2021-02-11 155.43 153.59 154.99 154.59 1672500.0 154.59
2021-02-10 156.63 154.12 156.08 154.58 1583400.0 154.58
2021-02-09 155.8 154.44 154.51 155.27 1923500.0 155.27
2021-02-08 155.76 154.27 154.74 154.5 1917700.0 154.5
2021-02-05 155.26 153.81 155.13 153.92 2210500.0 153.92
2021-02-04 156.28 155.1 155.35 155.59 4270600.0 155.59
2021-02-03 155.5 154.2 155.0 154.74 1895800.0 154.74
2021-02-02 156.97 154.79 156.31 154.86 2068700.0 154.86
2021-02-01 156.77 155.5 156.4 155.7 4481600.0 155.7
2021-01-29 156.82 153.24 156.47 153.33 4334900.0 153.33
2021-01-28 158.44 155.7 155.94 157.29 2722400.0 157.29
2021-01-27 159.81 155.28 159.77 155.69 3729500.0 155.69
2021-01-26 162.6 161.69 162.25 161.75 2360300.0 161.75
2021-01-25 161.75 160.42 160.59 161.32 1644000.0 161.32
2021-01-22 160.33 158.01 158.36 159.73 2790700.0 159.73
2021-01-21 158.94 157.78 158.24 157.86 3579600.0 157.86
2021-01-20 159.1 157.26 159.1 157.74 3717800.0 157.74
2021-01-19 159.4 158.1 159.0 158.71 4397000.0 158.71
2021-01-15 157.5 156.42 156.5 156.7 2106100.0 156.7
2021-01-14 158.11 156.43 157.36 156.65 3512500.0 156.65
2021-01-13 157.58 156.2 156.53 156.44 3653400.0 156.44
2021-01-12 156.75 155.59 156.62 155.59 2802500.0 155.59
2021-01-11 157.92 156.34 156.88 156.5 3422800.0 156.5
2021-01-08 157.57 156.24 156.79 157.35 2861600.0 157.35
2021-01-07 157.47 155.75 156.73 155.75 4517500.0 155.75
2021-01-06 158.95 157.23 157.35 157.76 2991800.0 157.76
2021-01-05 157.8 155.83 156.24 157.36 2742100.0 157.36
2021-01-04 158.2 155.43 157.61 156.81 3650800.0 156.81
2020-12-31 156.35 154.23 155.81 156.24 1242600.0 156.24
2020-12-30 156.96 155.93 156.51 156.23 1895200.0 156.23
2020-12-29 157.15 155.27 156.99 155.35 2836500.0 155.35
2020-12-28 156.24 153.9 155.9 154.36 2675700.0 154.36
2020-12-24 153.61 151.99 153.54 152.63 1083900.0 152.63
2020-12-23 154.23 153.16 154.15 153.24 4204200.0 153.24
2020-12-22 154.17 152.74 154.0 153.81 2930900.0 153.81
2020-12-21 155.64 153.81 154.96 154.83 3807100.0 154.83
2020-12-18 158.21 155.83 157.96 156.75 5954600.0 156.75
2020-12-17 159.18 157.16 158.0 157.93 5504600.0 157.93
2020-12-16 160.03 157.8 159.68 158.03 7443300.0 158.03
2020-12-15 158.0 156.68 157.44 157.91 7361400.0 157.91
2020-12-14 160.03 155.98 157.35 156.31 22390500.0 156.31
2020-12-11 121.39 118.11 118.74 120.98 1375000.0 120.98
2020-12-10 120.05 117.22 117.51 118.87 979600.0 118.87
2020-12-09 120.5 116.61 120.1 117.74 1154400.0 117.74
2020-12-08 120.2 118.7 119.07 119.22 1037700.0 119.22
2020-12-07 120.89 118.05 119.75 118.83 1378200.0 118.83
2020-12-04 121.46 119.4 121.05 120.51 1012300.0 120.51
2020-12-03 122.73 120.11 122.26 121.06 1048900.0 121.06
2020-12-02 123.5 121.18 121.76 122.75 818100.0 122.75
2020-12-01 123.69 121.12 123.59 122.15 1303300.0 122.15
2020-11-30 124.0 120.8 124.0 122.11 1964100.0 122.11
2020-11-27 124.0 122.06 122.57 123.83 440800.0 123.83
2020-11-25 124.5 122.33 123.79 122.93 792600.0 122.93
2020-11-24 124.39 121.23 122.66 123.11 1076800.0 123.11
2020-11-23 123.8 121.05 122.12 122.61 1103900.0 122.61
2020-11-20 122.36 120.42 121.63 121.38 1321800.0 121.38
2020-11-19 122.99 121.1 122.43 122.05 1249800.0 122.05
2020-11-18 127.66 123.41 127.39 123.47 999700.0 123.47
2020-11-17 128.38 126.01 127.82 127.69 1092600.0 127.69
2020-11-16 128.19 126.24 127.51 127.81 977500.0 127.81
2020-11-13 128.54 125.51 125.96 127.76 943000.0 127.76
2020-11-12 128.49 124.96 127.72 125.6 699600.0 125.6
2020-11-11 128.44 124.81 127.2 127.62 1362200.0 127.62
2020-11-10 127.72 123.21 124.0 127.09 1095000.0 127.09
2020-11-09 128.46 124.77 127.05 124.88 1500300.0 124.88
2020-11-06 126.3 124.48 125.75 125.26 1330700.0 125.26
2020-11-05 125.58 121.77 124.0 125.44 1513200.0 125.44
2020-11-04 124.29 119.57 119.7 123.35 2071000.0 123.35
2020-11-03 118.09 115.39 115.51 117.02 1353100.0 117.02
2020-11-02 116.98 112.27 116.11 114.83 1543500.0 114.83
2020-10-30 117.23 113.24 116.43 115.14 1820300.0 115.14
2020-10-29 119.98 115.2 118.21 118.21 2138700.0 118.21
2020-10-28 118.78 114.83 118.09 114.85 1805500.0 114.85
2020-10-27 121.81 119.8 120.44 120.0 945000.0 120.0
2020-10-26 120.8 118.93 119.75 120.76 1176200.0 120.76
2020-10-23 121.97 119.29 120.48 121.61 996700.0 121.61
2020-10-22 121.43 118.31 118.37 119.67 1333100.0 119.67
2020-10-21 123.72 118.18 123.72 118.19 2054900.0 118.19
2020-10-20 125.0 122.05 122.05 124.0 1645900.0 124.0
2020-10-19 124.82 121.24 124.31 121.76 1623000.0 121.76
2020-10-16 126.72 120.63 120.98 124.13 4250900.0 124.13
2020-10-15 122.3 119.59 120.79 122.03 1474400.0 122.03
2020-10-14 124.42 122.21 124.11 122.52 1883900.0 122.52
2020-10-13 124.98 122.88 124.24 123.75 1461400.0 123.75
2020-10-12 125.19 122.25 124.83 124.38 2380500.0 124.38
2020-10-09 128.57 120.78 122.9 124.52 4586100.0 124.52
2020-10-08 126.73 121.64 125.64 123.14 2778500.0 123.14
2020-10-07 126.65 117.37 117.5 125.33 6425100.0 125.33
2020-10-06 119.9 114.69 119.17 116.08 4188800.0 116.08
2020-10-05 116.17 113.07 113.43 115.25 2843000.0 115.25
2020-10-02 115.25 110.4 113.83 111.55 2021900.0 111.55
2020-10-01 116.53 114.11 114.62 115.63 1498300.0 115.63
2020-09-30 115.0 112.85 113.13 114.43 1697400.0 114.43
2020-09-29 114.12 112.03 113.57 112.46 1021500.0 112.46
2020-09-28 115.76 112.73 115.7 113.3 1311000.0 113.3
2020-09-25 114.94 109.93 111.19 114.43 1847200.0 114.43
2020-09-24 113.6 110.41 112.02 112.02 1250700.0 112.02
2020-09-23 115.0 111.52 114.65 112.43 2024500.0 112.43
2020-09-22 114.8 110.72 111.44 114.51 2334500.0 114.51
2020-09-21 112.43 109.51 111.41 111.74 2766800.0 111.74
2020-09-18 114.77 109.8 114.39 113.72 3644400.0 113.72
2020-09-17 115.25 112.72 114.97 114.13 2750400.0 114.13
2020-09-16 117.97 114.12 115.26 116.57 3267900.0 116.57
2020-09-15 120.81 109.53 110.22 115.58 4924000.0 115.58
2020-09-14 110.62 106.41 106.95 108.72 2776600.0 108.72
2020-09-11 107.62 104.25 106.54 105.36 1471700.0 105.36
2020-09-10 109.76 105.79 108.66 106.01 1787100.0 106.01
2020-09-09 110.11 102.82 108.5 108.28 2512000.0 108.28
2020-09-08 111.78 108.07 111.72 108.19 2054800.0 108.19
2020-09-04 113.94 110.69 111.83 112.97 3187500.0 112.97
2020-09-03 114.32 110.59 114.32 111.52 2572600.0 111.52
2020-09-02 114.66 112.06 113.0 113.82 1495200.0 113.82
2020-09-01 117.34 111.91 114.8 112.68 2542400.0 112.68
2020-08-31 118.0 107.66 107.7 114.22 5534900.0 114.22
2020-08-28 107.08 104.75 106.54 106.99 1065100.0 106.99
2020-08-27 106.5 103.77 104.34 106.11 1305100.0 106.11
2020-08-26 104.47 102.5 103.01 104.3 1618300.0 104.3
2020-08-25 103.36 101.54 101.94 103.34 1177300.0 103.34
2020-08-24 102.84 100.75 101.0 102.43 1731100.0 102.43
2020-08-21 101.14 99.91 100.8 100.51 1211900.0 100.51
2020-08-20 102.07 100.25 101.6 100.97 1348200.0 100.97
2020-08-19 104.0 101.29 103.71 101.7 1136700.0 101.7
2020-08-18 104.29 102.16 103.24 103.31 1306300.0 103.31
2020-08-17 103.41 102.09 102.96 102.75 1634000.0 102.75
2020-08-14 103.46 101.17 101.18 102.97 865800.0 102.97
2020-08-13 103.29 101.74 102.54 101.89 1093400.0 101.89
2020-08-12 103.0 100.78 100.79 102.78 1650400.0 102.78
2020-08-11 102.86 101.1 102.86 101.24 1510200.0 101.24
2020-08-10 103.66 101.11 103.1 101.88 1829800.0 101.88
2020-08-07 104.16 102.31 103.6 103.28 1846500.0 103.28
2020-08-06 104.44 102.0 103.05 103.9 1203300.0 103.9
2020-08-05 105.67 102.26 105.37 102.75 1266100.0 102.75
2020-08-04 105.3 103.14 104.73 105.22 1555900.0 105.22
2020-08-03 105.13 101.75 102.67 104.85 1410000.0 104.85
2020-07-31 104.79 101.26 103.88 102.49 2159100.0 102.49
2020-07-30 108.48 104.52 105.2 104.81 2128400.0 104.81
2020-07-29 105.99 104.29 105.59 104.6 1258800.0 104.6
2020-07-28 107.77 104.79 107.21 105.21 1201700.0 105.21
2020-07-27 107.84 102.18 102.32 106.85 2573400.0 106.85
2020-07-24 104.62 100.83 104.4 101.49 2437300.0 101.49
2020-07-23 106.79 104.52 106.28 104.79 1215800.0 104.79
2020-07-22 107.86 104.77 107.5 105.88 1706000.0 105.88
2020-07-21 109.59 106.51 109.37 107.01 1812500.0 107.01
2020-07-20 111.25 109.48 109.83 109.54 1124400.0 109.54
2020-07-17 110.4 107.85 109.94 109.24 1860300.0 109.24
2020-07-16 111.39 108.01 111.23 109.47 1232600.0 109.47
2020-07-15 111.51 108.36 109.06 111.13 1359000.0 111.13
2020-07-14 109.14 105.67 106.89 108.57 1799600.0 108.57
2020-07-13 110.32 106.4 108.75 107.03 1563900.0 107.03
2020-07-10 109.2 107.77 108.38 108.82 1233200.0 108.82
2020-07-09 109.25 106.24 108.71 108.47 1788500.0 108.47
2020-07-08 113.0 107.94 112.8 108.0 2380200.0 108.0
2020-07-07 113.44 112.29 113.0 112.46 1525100.0 112.46
2020-07-06 113.99 112.42 113.75 113.57 1540600.0 113.57
2020-07-02 114.49 111.72 114.49 112.3 1283200.0 112.3
2020-07-01 113.08 110.96 112.06 112.39 1433500.0 112.39
2020-06-30 112.85 110.7 110.99 112.24 2103600.0 112.24
2020-06-29 113.88 110.58 113.59 111.22 1730800.0 111.22
2020-06-26 114.64 110.54 113.48 113.61 5042500.0 113.61
2020-06-25 113.65 110.75 111.62 113.47 1353700.0 113.47
2020-06-24 115.75 111.36 113.96 111.95 2096300.0 111.95
2020-06-23 119.5 115.06 117.74 115.49 1878000.0 115.49
2020-06-22 119.78 116.83 118.86 116.92 2137500.0 116.92
2020-06-19 119.52 116.2 116.95 119.35 2811400.0 119.35
2020-06-18 116.82 114.15 114.68 116.32 1359500.0 116.32
2020-06-17 116.8 113.93 114.15 115.52 1521300.0 115.52
2020-06-16 114.71 109.83 112.28 113.4 1926300.0 113.4
2020-06-15 111.64 107.75 108.23 110.44 1877900.0 110.44
2020-06-12 112.11 107.39 111.9 109.3 2474500.0 109.3
2020-06-11 115.03 109.66 115.0 109.82 2905600.0 109.82
2020-06-10 117.3 115.35 115.99 116.33 1607400.0 116.33
2020-06-09 120.17 115.78 119.01 115.99 2274800.0 115.99
2020-06-08 120.5 114.61 114.61 119.74 2686200.0 119.74
2020-06-05 116.42 112.63 113.78 115.21 1416100.0 115.21
2020-06-04 114.3 112.76 113.19 113.68 1357300.0 113.68
2020-06-03 117.6 113.61 116.85 113.77 1396400.0 113.77
2020-06-02 118.31 114.42 117.67 116.28 2036700.0 116.28
2020-06-01 121.5 117.26 119.3 118.92 2227400.0 118.92
2020-05-29 120.19 114.02 115.38 119.9 4171500.0 119.9
2020-05-28 115.99 111.76 113.13 114.42 5621900.0 114.42
2020-05-27 106.25 100.4 103.31 106.14 1959200.0 106.14
2020-05-26 104.88 102.01 102.86 102.8 2125100.0 102.8
2020-05-22 102.15 100.35 101.21 101.5 1064000.0 101.5
2020-05-21 103.92 100.04 103.47 101.14 1459100.0 101.14
2020-05-20 105.29 101.36 102.29 103.91 1867800.0 103.91
2020-05-19 103.22 100.38 103.22 101.22 2050600.0 101.22
2020-05-18 104.83 102.58 103.58 102.72 1726400.0 102.72
2020-05-15 102.29 99.67 100.68 101.94 1172900.0 101.94
2020-05-14 101.74 98.89 101.14 100.92 1869800.0 100.92
2020-05-13 103.2 99.9 102.0 102.45 2049500.0 102.45
2020-05-12 105.8 101.59 104.0 101.65 2909800.0 101.65
2020-05-11 102.17 96.98 97.32 101.34 2081200.0 101.34
2020-05-08 98.49 96.7 98.11 97.34 2176300.0 97.34
2020-05-07 98.7 96.64 97.81 96.92 1642400.0 96.92
2020-05-06 100.0 94.82 100.0 96.84 3690700.0 96.84
2020-05-05 100.98 97.07 99.02 98.25 6349300.0 98.25
2020-05-04 104.3 102.37 103.3 103.84 1886100.0 103.84
2020-05-01 106.84 103.25 106.16 103.91 2305900.0 103.91
2020-04-30 108.45 106.3 107.61 107.47 1284700.0 107.47
2020-04-29 109.89 107.04 108.58 108.45 1621300.0 108.45
2020-04-28 111.99 106.3 111.42 106.92 2217300.0 106.92
2020-04-27 111.66 109.68 110.0 110.86 2391000.0 110.86
2020-04-24 108.55 104.27 104.28 108.12 1888800.0 108.12
2020-04-23 106.24 103.69 104.0 104.14 1295400.0 104.14
2020-04-22 105.87 101.85 105.43 103.91 1382800.0 103.91
2020-04-21 106.21 103.14 105.99 103.39 1698400.0 103.39
2020-04-20 109.13 102.99 103.62 106.72 3703300.0 106.72
2020-04-17 103.87 99.94 101.54 103.48 3952900.0 103.48
2020-04-16 99.98 97.1 97.52 98.6 3290000.0 98.6
2020-04-15 98.4 95.86 98.4 96.94 1711900.0 96.94
2020-04-14 100.11 97.34 97.34 99.4 2041800.0 99.4
2020-04-13 97.12 95.0 96.38 96.54 1712500.0 96.54
2020-04-09 99.28 94.23 97.91 96.23 3281300.0 96.23
2020-04-08 99.11 95.35 95.5 98.56 2464700.0 98.56
2020-04-07 98.95 94.0 96.77 94.72 3294200.0 94.72
2020-04-06 96.05 90.55 91.57 95.91 2826300.0 95.91
2020-04-03 92.11 88.92 91.15 89.77 1693900.0 89.77
2020-04-02 90.69 87.56 88.75 90.35 2325700.0 90.35
2020-04-01 92.36 87.1 87.5 89.93 2755700.0 89.93
2020-03-31 91.53 85.63 86.96 89.79 3039600.0 89.79
2020-03-30 87.56 83.54 85.43 87.26 3507400.0 87.26
2020-03-27 86.62 83.3 85.02 84.01 2538300.0 84.01
2020-03-26 86.39 83.69 83.73 86.14 2851000.0 86.14
2020-03-25 86.76 83.27 85.09 84.47 2355800.0 84.47
2020-03-24 87.0 81.1 82.98 85.93 2920200.0 85.93
2020-03-23 83.43 77.23 81.89 81.13 3492100.0 81.13
2020-03-20 85.84 79.55 84.63 80.35 2875000.0 80.35
2020-03-19 87.92 81.29 82.51 83.5 3321600.0 83.5
2020-03-18 84.92 77.81 78.65 82.5 3875700.0 82.5
2020-03-17 82.65 75.57 76.9 82.36 4390000.0 82.36
2020-03-16 81.56 72.67 73.69 75.56 4031900.0 75.56
2020-03-13 82.4 77.52 80.78 80.44 4517200.0 80.44
2020-03-12 81.99 73.98 78.24 76.71 4875200.0 76.71
2020-03-11 88.41 82.18 86.41 83.77 3239400.0 83.77
2020-03-10 89.36 84.51 88.89 88.84 3233100.0 88.84
2020-03-09 90.39 85.07 86.5 86.42 3089700.0 86.42
2020-03-06 92.39 89.31 91.02 91.98 2859800.0 91.98
2020-03-05 95.89 93.04 93.5 94.18 1831100.0 94.18
2020-03-04 97.28 94.12 94.77 97.22 2554000.0 97.22
2020-03-03 97.16 91.79 93.78 93.72 2455400.0 93.72
2020-03-02 96.48 90.48 90.48 96.16 3571000.0 96.16
2020-02-28 94.08 89.7 90.0 94.03 3320400.0 94.03
2020-02-27 95.04 90.91 93.0 92.09 2861000.0 92.09
2020-02-26 97.97 94.43 96.99 94.78 2586300.0 94.78
2020-02-25 100.85 94.77 100.46 96.14 3976000.0 96.14
2020-02-24 102.15 97.75 100.77 99.02 3052700.0 99.02
2020-02-21 103.21 101.52 102.15 103.14 1728500.0 103.14
2020-02-20 103.29 100.95 102.96 102.54 1652200.0 102.54
2020-02-19 103.61 101.95 102.38 103.21 3179600.0 103.21
2020-02-18 103.35 101.5 102.85 102.16 2522000.0 102.16