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 (%)
Sep 30, 2008 39.29 39.58 38.25 39.30 1,094,356 -0.02(-0.05%)
Sep 29, 2008 42.00 42.18 38.00 39.32 1,322,761 -3.00(-7.09%)
Sep 26, 2008 42.44 44.17 41.25 42.32 1,508,196 -0.60(-1.40%)
Sep 25, 2008 42.85 43.47 42.05 42.92 828,236 +1.07(+2.56%)
Sep 24, 2008 42.20 42.94 40.99 41.85 1,117,017 +1.14(+2.80%)
Sep 23, 2008 40.60 41.31 39.51 40.71 890,413 +0.29(+0.72%)
Sep 22, 2008 41.00 43.31 40.11 40.42 1,648,143 -0.70(-1.70%)
Sep 19, 2008 43.59 45.21 41.12 41.12 3,154,742 +0.82(+2.03%)
Sep 18, 2008 38.00 40.96 35.92 40.30 3,217,337 +3.05(+8.19%)
Sep 17, 2008 40.57 41.92 37.19 37.25 2,471,783 -4.25(-10.24%)
Sep 16, 2008 39.35 41.90 38.44 41.50 1,637,129 +1.76(+4.43%)
Sep 15, 2008 40.91 41.48 39.50 39.74 1,018,634 -1.79(-4.31%)
Sep 12, 2008 42.01 42.14 41.11 41.53 780,145 -0.48(-1.14%)
Sep 11, 2008 40.40 42.13 40.00 42.01 975,289 +1.23(+3.02%)
Sep 10, 2008 40.96 41.32 40.54 40.78 898,751 +0.09(+0.22%)
Sep 09, 2008 42.76 43.00 40.64 40.69 1,298,331 -2.07(-4.84%)
Sep 08, 2008 42.81 43.53 41.77 42.76 1,132,925 +0.96(+2.30%)
Sep 05, 2008 43.15 43.23 41.46 41.80 2,095,065 -1.96(-4.48%)
Sep 04, 2008 45.82 46.30 43.68 43.76 986,096 -2.24(-4.87%)
Sep 03, 2008 45.07 46.77 45.03 46.00 896,970 +0.82(+1.81%)
Sep 02, 2008 45.64 46.00 44.88 45.18 1,111,279 +0.10(+0.22%)
Aug 29, 2008 44.81 45.21 44.58 45.08 547,439 +0.09(+0.20%)
Aug 28, 2008 43.91 45.33 43.66 44.99 1,000,309 +0.98(+2.23%)
Aug 27, 2008 43.46 44.07 43.26 44.01 887,327 +0.80(+1.85%)
Aug 26, 2008 43.94 44.17 42.71 43.21 939,318 -0.43(-0.99%)
Aug 25, 2008 43.92 44.88 42.17 43.64 992,789 -44.15(-50.29%)
Aug 22, 2008 87.65 89.08 87.57 87.79 4,637,600 -0.21(-0.24%)
Aug 21, 2008 89.26 90.30 86.17 88.00 1,217,480 -1.74(-1.94%)
Aug 20, 2008 90.67 91.28 88.58 89.74 1,115,487 -0.76(-0.84%)
Aug 19, 2008 90.36 91.69 89.04 90.50 1,272,747 -0.66(-0.72%)
Aug 18, 2008 92.50 93.47 90.50 91.16 698,543 -1.61(-1.74%)
Aug 15, 2008 95.35 95.79 92.48 92.77 1,000,180 -1.63(-1.73%)
Aug 14, 2008 95.63 95.91 92.30 94.40 1,075,779 -0.31(-0.33%)
Aug 13, 2008 93.02 95.83 92.30 94.71 988,857 +1.71(+1.84%)
Aug 12, 2008 95.00 95.25 92.41 93.00 683,849 -2.01(-2.12%)
Aug 11, 2008 92.55 95.19 91.78 95.01 784,740 +2.58(+2.79%)
Aug 08, 2008 90.00 92.56 89.82 92.43 774,241 +2.11(+2.34%)
Aug 07, 2008 93.98 95.27 89.71 90.32 999,861 -2.69(-2.89%)
Aug 06, 2008 92.44 93.39 91.73 93.01 771,274 +0.51(+0.55%)
Aug 05, 2008 92.27 92.98 91.00 92.50 961,176 +0.63(+0.69%)
Aug 04, 2008 91.85 92.23 90.56 91.87 1,095,792 -0.35(-0.38%)
Aug 01, 2008 94.00 94.00 90.50 92.22 1,153,567 -1.53(-1.63%)
Jul 31, 2008 88.74 94.91 86.38 93.75 2,854,179 +3.80(+4.22%)
Jul 30, 2008 87.62 93.00 87.62 89.95 2,260,697 +3.18(+3.66%)
Jul 29, 2008 85.37 89.67 84.75 86.77 3,171,418 +6.82(+8.53%)
Jul 28, 2008 81.25 81.96 78.90 79.95 795,596 -1.04(-1.28%)
Jul 25, 2008 77.44 82.00 76.86 80.99 986,688 +4.65(+6.09%)
Jul 24, 2008 77.44 77.44 75.92 76.34 504,440 -0.94(-1.22%)
Jul 23, 2008 79.87 80.00 76.97 77.28 687,673 -2.33(-2.93%)
Jul 22, 2008 77.73 80.15 77.73 79.61 894,294 +1.80(+2.31%)
Jul 21, 2008 74.99 78.29 74.88 77.81 578,733 +2.96(+3.95%)
Jul 18, 2008 76.67 77.05 73.51 74.85 518,425 -1.87(-2.44%)
Jul 17, 2008 79.50 79.67 75.11 76.72 1,256,427 -2.33(-2.95%)
Jul 16, 2008 77.16 79.54 77.12 79.05 741,403 +1.89(+2.45%)
Jul 15, 2008 74.22 77.27 74.15 77.16 595,008 +2.35(+3.14%)
Jul 14, 2008 76.48 77.00 74.46 74.81 503,664 -1.09(-1.44%)
Jul 11, 2008 74.71 76.59 74.68 75.90 467,392 +0.32(+0.42%)
Jul 10, 2008 75.75 76.98 74.71 75.58 428,924 -0.12(-0.16%)
Jul 09, 2008 76.38 77.46 75.41 75.70 619,036 -0.52(-0.68%)
Jul 08, 2008 73.59 76.31 73.32 76.22 596,884 +2.90(+3.96%)
Jul 07, 2008 73.95 74.99 72.34 73.32 425,849 -0.04(-0.05%)
Jul 04, 2008 74.37 74.37 72.35 73.36 424,499 +0.00(+0.00%)
Jul 03, 2008 74.37 74.37 72.35 73.36 424,499 -0.69(-0.93%)
Jul 02, 2008 74.58 76.00 73.82 74.05 1,260,241 -0.51(-0.68%)
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.