Skip to main content
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 (%)
May 29, 2009 35.77 36.50 35.05 36.50 1,102,842 +0.72(+2.01%)
May 28, 2009 35.79 36.31 35.15 35.78 667,746 +0.12(+0.34%)
May 27, 2009 35.54 36.45 35.52 35.66 1,097,652 -0.06(-0.17%)
May 26, 2009 34.16 36.06 34.16 35.72 1,162,055 +1.06(+3.06%)
May 22, 2009 33.16 35.29 33.00 34.66 1,604,052 +1.60(+4.84%)
May 21, 2009 33.67 33.68 32.67 33.06 1,165,023 +0.14(+0.43%)
May 20, 2009 33.22 33.57 32.67 32.92 1,558,974 +0.02(+0.06%)
May 19, 2009 33.13 33.27 32.64 32.90 1,569,203 -0.42(-1.26%)
May 18, 2009 33.70 34.01 33.01 33.32 1,100,947 -0.38(-1.13%)
May 15, 2009 33.07 34.46 33.00 33.70 1,200,017 +0.98(+3.00%)
May 14, 2009 33.89 34.23 32.68 32.72 1,280,344 -0.94(-2.79%)
May 13, 2009 34.15 34.48 33.44 33.66 763,866 -1.06(-3.05%)
May 12, 2009 35.24 35.24 34.19 34.72 759,166 -0.30(-0.86%)
May 11, 2009 34.20 35.43 33.93 35.02 966,010 +0.76(+2.22%)
May 08, 2009 34.96 34.97 33.79 34.26 1,418,177 -0.14(-0.41%)
May 07, 2009 33.94 35.00 33.53 34.40 1,535,975 +0.66(+1.96%)
May 06, 2009 33.28 33.74 33.00 33.74 1,155,165 -0.03(-0.09%)
May 05, 2009 33.59 34.38 33.26 33.77 945,725 +0.55(+1.66%)
May 04, 2009 32.78 33.32 32.26 33.22 1,252,967 +0.63(+1.93%)
May 01, 2009 33.45 33.50 32.36 32.59 1,369,428 -0.83(-2.48%)
Apr 30, 2009 35.20 35.33 33.39 33.42 1,122,361 -1.63(-4.65%)
Apr 29, 2009 34.97 35.46 34.64 35.05 1,180,067 +0.16(+0.46%)
Apr 28, 2009 33.49 35.27 33.49 34.89 955,075 +1.13(+3.35%)
Apr 27, 2009 33.68 34.66 33.42 33.76 1,360,241 -0.43(-1.26%)
Apr 24, 2009 34.55 35.45 34.02 34.19 1,828,640 -0.80(-2.29%)
Apr 23, 2009 33.75 35.15 32.88 34.99 3,779,746 -0.32(-0.91%)
Apr 22, 2009 35.03 36.16 34.86 35.31 1,497,806 +1.33(+3.91%)
Apr 21, 2009 34.25 34.42 33.39 33.98 1,376,276 -0.32(-0.93%)
Apr 20, 2009 34.40 35.27 34.23 34.30 934,474 -0.64(-1.83%)
Apr 17, 2009 34.34 35.39 34.34 34.94 1,184,201 +0.12(+0.34%)
Apr 16, 2009 34.76 35.16 34.31 34.82 801,036 +0.11(+0.32%)
Apr 15, 2009 35.27 35.40 34.15 34.71 1,138,153 -0.88(-2.47%)
Apr 14, 2009 37.20 37.20 35.30 35.59 693,143 -1.60(-4.30%)
Apr 13, 2009 36.87 37.65 36.85 37.19 464,410 +0.04(+0.11%)
Apr 09, 2009 36.51 37.49 36.19 37.15 1,281,571 +0.97(+2.68%)
Apr 08, 2009 35.38 36.22 34.94 36.18 597,209 +0.89(+2.52%)
Apr 07, 2009 36.31 36.63 35.29 35.29 731,212 -1.41(-3.84%)
Apr 06, 2009 37.23 37.23 36.20 36.70 922,531 -1.06(-2.81%)
Apr 03, 2009 37.55 37.90 37.16 37.76 502,638 +0.25(+0.67%)
Apr 02, 2009 37.65 38.32 37.23 37.51 1,193,210 +0.57(+1.54%)
Apr 01, 2009 36.91 37.02 35.39 36.94 1,795,427 -0.72(-1.91%)
Mar 31, 2009 38.77 39.19 37.44 37.66 1,165,353 -0.59(-1.54%)
Mar 30, 2009 37.90 38.37 36.87 38.25 590,583 -1.15(-2.92%)
Mar 26, 2009 38.30 39.51 37.43 39.40 947,111 +1.45(+3.82%)
Mar 25, 2009 37.95 38.84 36.60 37.95 692,983 +0.16(+0.42%)
Mar 24, 2009 38.42 38.89 37.58 37.79 464,325 -1.00(-2.58%)
Mar 23, 2009 38.33 39.29 37.41 38.79 1,270,642 +1.69(+4.56%)
Mar 20, 2009 38.37 38.50 37.10 37.10 1,294,869 -0.92(-2.42%)
Mar 19, 2009 37.10 38.30 36.50 38.02 1,326,815 +1.52(+4.16%)
Mar 18, 2009 35.97 37.92 35.76 36.50 1,326,946 +0.50(+1.39%)
Mar 17, 2009 34.50 36.00 34.24 36.00 712,720 +1.45(+4.20%)
Mar 16, 2009 35.55 35.55 34.34 34.55 568,545 -0.82(-2.32%)
Mar 13, 2009 34.76 35.76 34.33 35.37 807,721 +0.66(+1.90%)
Mar 12, 2009 32.44 34.80 31.51 34.71 1,410,524 +3.04(+9.60%)
Mar 11, 2009 33.31 34.54 30.78 31.67 1,870,786 -1.56(-4.69%)
Mar 10, 2009 32.09 33.62 31.98 33.23 1,142,968 +1.58(+4.99%)
Mar 09, 2009 32.11 33.21 31.38 31.65 1,385,364 -0.63(-1.95%)
Mar 06, 2009 32.37 32.80 31.56 32.28 754,451 +0.24(+0.75%)
Mar 05, 2009 33.57 33.68 31.94 32.04 778,565 -1.90(-5.60%)
Mar 04, 2009 33.06 34.73 32.60 33.94 1,189,439 +1.88(+5.86%)
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.