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, 2012 106.53 107.49 105.03 107.21 1,034,858 +1.61(+1.52%)
Aug 30, 2012 105.75 106.16 104.89 105.60 778,594 -0.97(-0.91%)
Aug 29, 2012 107.78 107.94 106.01 106.57 913,046 -0.37(-0.35%)
Aug 27, 2012 106.55 107.58 105.81 106.94 1,016,571 +0.20(+0.19%)
Aug 24, 2012 103.76 107.00 103.54 106.74 1,009,089 +3.04(+2.93%)
Aug 23, 2012 103.87 104.50 102.63 103.70 671,877 -0.53(-0.51%)
Aug 22, 2012 101.30 104.42 101.07 104.23 1,027,956 +2.58(+2.54%)
Aug 21, 2012 101.78 102.33 101.14 101.65 827,394 +0.06(+0.06%)
Aug 20, 2012 102.20 102.40 100.59 101.59 854,775 -0.72(-0.70%)
Aug 17, 2012 103.82 103.82 100.56 102.31 1,210,416 -1.30(-1.25%)
Aug 16, 2012 105.14 105.24 103.46 103.61 838,083 -1.74(-1.65%)
Aug 15, 2012 103.75 105.59 102.98 105.35 681,799 +1.32(+1.27%)
Aug 14, 2012 104.37 104.68 103.06 104.03 725,611 +0.35(+0.34%)
Aug 13, 2012 103.54 104.03 102.25 103.68 500,116 +0.26(+0.25%)
Aug 10, 2012 103.48 104.31 102.16 103.42 622,981 -0.21(-0.20%)
Aug 09, 2012 104.48 105.46 103.47 103.63 739,422 -1.09(-1.04%)
Aug 08, 2012 105.28 105.50 104.03 104.72 709,029 -0.38(-0.36%)
Aug 07, 2012 105.42 105.96 104.14 105.10 854,294 -1.03(-0.97%)
Aug 06, 2012 107.14 107.76 103.31 106.13 1,484,886 -0.83(-0.78%)
Aug 03, 2012 104.40 109.14 103.59 106.96 3,111,998 +4.66(+4.56%)
Aug 02, 2012 101.55 103.21 101.00 102.30 1,158,962 -0.42(-0.41%)
Aug 01, 2012 105.56 106.42 102.53 102.72 1,548,906 -2.13(-2.03%)
Jul 31, 2012 104.44 107.06 104.29 104.85 1,639,370 +0.26(+0.25%)
Jul 30, 2012 108.68 109.90 104.29 104.59 2,138,926 -4.38(-4.02%)
Jul 27, 2012 106.14 109.96 105.19 108.97 2,024,507 +2.83(+2.67%)
Jul 26, 2012 105.36 108.87 103.95 106.14 2,631,212 +1.01(+0.96%)
Jul 25, 2012 103.56 105.32 98.00 105.13 3,182,980 +7.51(+7.69%)
Jul 24, 2012 98.83 98.94 97.31 97.62 2,089,661 -0.82(-0.83%)
Jul 23, 2012 97.71 98.64 95.17 98.44 1,852,990 -0.91(-0.92%)
Jul 20, 2012 100.70 100.80 99.10 99.35 1,697,645 -0.97(-0.97%)
Jul 19, 2012 100.14 101.00 98.82 100.32 1,384,614 +0.21(+0.21%)
Jul 18, 2012 98.80 100.35 98.35 100.11 1,292,582 +1.14(+1.15%)
Jul 17, 2012 98.13 99.18 97.18 98.97 825,792 +1.47(+1.51%)
Jul 16, 2012 96.87 98.34 96.62 97.50 976,198 +0.15(+0.15%)
Jul 13, 2012 97.37 98.33 96.62 97.35 1,139,178 +0.16(+0.16%)
Jul 12, 2012 96.02 97.52 94.80 97.19 1,125,062 +0.51(+0.53%)
Jul 11, 2012 98.11 98.28 95.80 96.68 1,544,931 -1.43(-1.46%)
Jul 10, 2012 101.22 101.85 97.90 98.11 1,392,748 -2.32(-2.31%)
Jul 09, 2012 101.03 102.17 99.59 100.43 1,269,653 -0.82(-0.81%)
Jul 06, 2012 103.23 103.85 100.31 101.25 1,101,782 -2.14(-2.07%)
Jul 05, 2012 103.88 104.27 103.21 103.39 1,463,199 -0.35(-0.34%)
Jul 03, 2012 104.25 104.31 102.50 103.74 711,578 -0.09(-0.09%)
Jul 02, 2012 100.00 104.38 99.39 103.83 2,252,449 +4.53(+4.56%)
Jun 29, 2012 98.65 99.49 98.35 99.30 1,245,261 +2.81(+2.91%)
Jun 28, 2012 98.57 98.79 94.62 96.49 1,341,366 -2.97(-2.99%)
Jun 27, 2012 97.47 99.70 97.40 99.46 1,153,996 +2.08(+2.14%)
Jun 26, 2012 96.03 98.45 96.02 97.38 1,022,648 +1.48(+1.54%)
Jun 25, 2012 95.49 96.13 94.25 95.90 898,696 -0.05(-0.05%)
Jun 22, 2012 94.80 96.19 92.75 95.95 1,648,625 +0.96(+1.01%)
Jun 21, 2012 98.15 98.87 94.70 94.99 1,811,558 -2.83(-2.89%)
Jun 20, 2012 99.20 99.41 96.49 97.82 1,583,643 -0.88(-0.89%)
Jun 19, 2012 95.32 99.20 95.30 98.70 2,789,144 +4.64(+4.93%)
Jun 18, 2012 93.23 94.34 92.72 94.06 1,419,330 +0.75(+0.80%)
Jun 15, 2012 93.31 94.38 92.55 93.31 3,724,992 +0.35(+0.38%)
Jun 14, 2012 91.90 93.71 91.54 92.96 1,393,708 +1.30(+1.42%)
Jun 13, 2012 93.63 93.74 91.17 91.66 1,258,271 -2.06(-2.20%)
Jun 12, 2012 90.96 93.75 90.60 93.72 1,916,973 +3.27(+3.62%)
Jun 11, 2012 92.70 92.98 90.34 90.45 1,356,465 -1.98(-2.14%)
Jun 08, 2012 90.26 92.56 89.70 92.43 1,358,637 +2.05(+2.27%)
Jun 07, 2012 91.76 92.00 90.19 90.38 949,775 -0.46(-0.51%)
Jun 06, 2012 90.23 90.98 89.27 90.84 1,364,032 +1.04(+1.16%)
Jun 05, 2012 88.48 89.96 87.71 89.80 1,212,321 +1.41(+1.60%)
Jun 04, 2012 87.50 88.48 86.64 88.39 1,989,688 +0.79(+0.90%)
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.