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 (%)
Aug 31, 2005 28.69 29.00 28.30 28.60 708,194 -0.06(-0.21%)
Aug 30, 2005 28.30 28.98 28.30 28.66 336,958 +0.38(+1.34%)
Aug 29, 2005 27.58 28.45 27.58 28.28 290,605 +0.53(+1.91%)
Aug 26, 2005 28.19 28.23 27.46 27.75 206,799 -0.42(-1.49%)
Aug 25, 2005 27.98 28.58 27.80 28.17 255,625 +0.24(+0.86%)
Aug 24, 2005 27.01 28.29 26.81 27.93 634,995 +1.16(+4.33%)
Aug 23, 2005 26.63 27.08 26.54 26.77 157,322 +0.15(+0.56%)
Aug 22, 2005 26.48 26.70 26.35 26.62 140,063 +0.21(+0.80%)
Aug 19, 2005 26.30 26.73 26.01 26.41 212,765 -0.06(-0.23%)
Aug 18, 2005 26.69 26.90 25.95 26.47 251,104 -0.36(-1.34%)
Aug 17, 2005 27.23 27.40 26.61 26.83 301,009 -0.27(-1.00%)
Aug 16, 2005 27.29 27.57 26.99 27.10 409,386 -0.28(-1.02%)
Aug 15, 2005 26.94 27.42 26.64 27.38 568,635 +0.38(+1.41%)
Aug 12, 2005 26.75 27.29 26.70 27.00 962,350 -0.32(-1.17%)
Aug 11, 2005 27.45 27.65 27.00 27.32 443,574 -0.18(-0.64%)
Aug 10, 2005 26.48 27.71 26.24 27.50 602,550 +1.23(+4.66%)
Aug 09, 2005 25.70 26.31 25.60 26.27 196,690 +0.53(+2.06%)
Aug 08, 2005 26.29 26.46 25.23 25.74 387,575 -0.53(-2.02%)
Aug 05, 2005 26.90 27.06 26.18 26.27 395,105 -0.70(-2.60%)
Aug 04, 2005 27.11 27.20 26.84 26.97 451,431 -0.26(-0.95%)
Aug 03, 2005 27.52 27.59 27.00 27.23 231,438 -0.33(-1.20%)
Aug 02, 2005 26.39 27.69 26.17 27.56 551,775 +1.32(+5.03%)
Aug 01, 2005 26.10 26.48 25.84 26.24 204,916 +0.20(+0.77%)
Jul 29, 2005 26.11 26.12 25.52 26.04 297,211 -0.42(-1.59%)
Jul 28, 2005 25.73 26.52 25.66 26.46 105,485 +0.61(+2.36%)
Jul 27, 2005 26.25 26.57 25.75 25.85 207,763 -0.37(-1.41%)
Jul 26, 2005 25.94 26.30 25.86 26.22 115,165 +0.32(+1.24%)
Jul 25, 2005 26.35 26.35 25.86 25.90 104,160 -0.40(-1.52%)
Jul 22, 2005 26.22 26.58 25.44 26.30 339,565 +0.03(+0.11%)
Jul 21, 2005 26.40 26.93 25.90 26.27 435,514 -0.15(-0.57%)
Jul 20, 2005 25.11 26.50 25.11 26.42 491,632 +1.20(+4.76%)
Jul 19, 2005 25.38 25.54 24.95 25.22 240,562 -0.13(-0.51%)
Jul 18, 2005 25.73 25.92 25.09 25.35 209,866 -0.38(-1.48%)
Jul 15, 2005 24.65 26.50 24.64 25.73 736,856 +0.90(+3.62%)
Jul 14, 2005 24.25 25.04 24.21 24.83 183,620 +0.47(+1.95%)
Jul 13, 2005 25.00 25.00 24.26 24.36 89,562 -0.52(-2.11%)
Jul 12, 2005 24.89 25.00 24.25 24.88 134,855 -0.05(-0.20%)
Jul 11, 2005 25.06 25.46 24.50 24.93 428,803 -0.12(-0.48%)
Jul 08, 2005 24.00 25.25 23.95 25.05 249,135 +1.08(+4.51%)
Jul 07, 2005 23.17 24.19 23.12 23.97 164,961 +0.31(+1.31%)
Jul 06, 2005 23.52 24.17 23.52 23.66 252,107 +0.14(+0.60%)
Jul 05, 2005 23.68 23.93 23.39 23.52 272,400 -0.08(-0.34%)
Jul 01, 2005 23.10 23.65 23.03 23.60 345,200 +0.56(+2.43%)
Jun 30, 2005 23.16 23.29 22.61 23.04 567,468 -0.08(-0.35%)
Jun 29, 2005 23.71 23.88 23.02 23.12 276,633 -0.58(-2.45%)
Jun 28, 2005 23.28 23.98 23.17 23.70 388,976 +0.48(+2.07%)
Jun 27, 2005 23.34 24.00 23.13 23.22 173,618 -0.15(-0.64%)
Jun 24, 2005 23.15 23.73 22.97 23.37 107,307 +0.23(+0.99%)
Jun 23, 2005 23.65 24.11 23.11 23.14 376,706 -0.57(-2.40%)
Jun 22, 2005 23.47 23.80 23.17 23.71 251,569 +0.24(+1.02%)
Jun 21, 2005 23.28 23.63 23.22 23.47 123,861 +0.17(+0.73%)
Jun 20, 2005 22.69 23.51 22.69 23.30 294,633 +0.56(+2.46%)
Jun 17, 2005 22.64 23.17 22.55 22.74 539,158 +0.16(+0.73%)
Jun 16, 2005 21.86 22.71 21.63 22.57 413,368 +0.81(+3.75%)
Jun 15, 2005 22.09 22.15 21.51 21.76 198,279 -0.24(-1.09%)
Jun 14, 2005 21.97 22.17 21.83 22.00 173,311 +0.08(+0.36%)
Jun 13, 2005 21.73 22.18 21.59 21.92 147,373 +0.17(+0.78%)
Jun 10, 2005 22.03 22.03 21.52 21.75 133,164 -0.23(-1.05%)
Jun 09, 2005 21.70 22.38 21.45 21.98 480,646 +0.25(+1.15%)
Jun 08, 2005 21.85 22.01 21.71 21.73 158,157 -0.15(-0.69%)
Jun 07, 2005 22.49 22.49 21.87 21.88 361,793 -0.50(-2.21%)
Jun 06, 2005 23.24 23.24 22.00 22.38 506,282 -0.80(-3.47%)
Jun 03, 2005 22.70 23.31 22.26 23.18 398,925 +0.58(+2.57%)
Jun 02, 2005 22.73 22.79 22.41 22.60 151,639 -0.16(-0.70%)
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.