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 (%)
Dec 31, 2007 76.30 77.11 74.50 75.03 339,847 -1.49(-1.95%)
Dec 28, 2007 76.97 77.11 75.96 76.52 188,489 +0.13(+0.17%)
Dec 27, 2007 77.21 77.53 75.95 76.39 395,953 -1.28(-1.65%)
Dec 26, 2007 77.00 77.86 76.40 77.67 263,999 +0.56(+0.73%)
Dec 24, 2007 75.70 77.41 75.34 77.11 241,169 +1.43(+1.89%)
Dec 21, 2007 76.34 76.77 74.83 75.68 670,834 +0.23(+0.30%)
Dec 20, 2007 74.09 75.56 73.27 75.45 406,994 +1.45(+1.96%)
Dec 19, 2007 74.42 74.66 73.36 74.00 287,172 -0.68(-0.91%)
Dec 18, 2007 74.09 74.82 73.65 74.68 370,864 +1.06(+1.44%)
Dec 17, 2007 74.09 74.48 73.27 73.62 414,216 -0.76(-1.02%)
Dec 14, 2007 74.14 74.85 73.86 74.38 306,722 -0.32(-0.43%)
Dec 13, 2007 75.58 76.17 74.06 74.70 364,936 -1.38(-1.81%)
Dec 12, 2007 75.95 76.20 75.36 76.08 498,421 +1.18(+1.58%)
Dec 11, 2007 76.35 77.16 74.65 74.90 498,759 -0.99(-1.30%)
Dec 10, 2007 74.92 75.96 74.44 75.89 817,697 +1.10(+1.47%)
Dec 07, 2007 73.64 74.93 73.64 74.79 491,024 +0.94(+1.27%)
Dec 06, 2007 71.09 73.85 71.09 73.85 503,586 +2.53(+3.55%)
Dec 05, 2007 70.88 71.64 70.76 71.32 414,631 +1.20(+1.71%)
Dec 04, 2007 71.62 72.23 70.10 70.12 800,237 -2.01(-2.79%)
Dec 03, 2007 73.01 73.68 71.30 72.13 580,518 -0.59(-0.81%)
Nov 30, 2007 74.77 75.00 72.14 72.72 518,810 -1.28(-1.73%)
Nov 29, 2007 74.89 75.88 73.52 74.00 662,549 -0.93(-1.24%)
Nov 28, 2007 72.87 74.97 72.60 74.93 632,196 +2.47(+3.41%)
Nov 27, 2007 69.68 72.55 69.56 72.46 666,143 +2.85(+4.09%)
Nov 26, 2007 69.46 71.54 69.25 69.61 488,214 -0.03(-0.04%)
Nov 23, 2007 69.28 70.39 67.95 69.64 263,530 +0.89(+1.29%)
Nov 21, 2007 70.56 71.00 68.69 68.75 436,051 -2.55(-3.58%)
Nov 20, 2007 71.35 72.90 70.27 71.30 552,425 -0.18(-0.25%)
Nov 19, 2007 73.25 73.74 70.92 71.48 893,940 -2.32(-3.14%)
Nov 16, 2007 72.64 74.00 72.25 73.80 619,743 +1.31(+1.81%)
Nov 15, 2007 72.29 73.56 71.72 72.49 587,105 +0.28(+0.39%)
Nov 14, 2007 74.10 74.20 72.02 72.21 750,933 -1.27(-1.73%)
Nov 13, 2007 73.92 73.92 72.14 73.48 628,031 +0.10(+0.14%)
Nov 12, 2007 75.00 75.96 72.58 73.38 656,097 -1.77(-2.36%)
Nov 09, 2007 76.02 76.36 74.68 75.15 426,314 -1.15(-1.51%)
Nov 08, 2007 76.65 77.22 74.51 76.30 513,603 +0.04(+0.05%)
Nov 07, 2007 76.10 76.97 75.96 76.26 611,188 -0.63(-0.82%)
Nov 06, 2007 75.86 76.99 75.51 76.89 524,264 +0.99(+1.30%)
Nov 05, 2007 75.02 76.28 74.66 75.90 425,924 -0.42(-0.55%)
Nov 02, 2007 76.00 76.49 74.77 76.32 597,925 +1.12(+1.49%)
Nov 01, 2007 76.18 77.20 74.54 75.20 892,411 -1.30(-1.70%)
Oct 31, 2007 76.72 77.24 75.95 76.50 861,072 -0.38(-0.49%)
Oct 30, 2007 78.60 79.47 76.77 76.88 709,962 -1.81(-2.30%)
Oct 29, 2007 79.74 80.00 78.05 78.69 773,278 -1.11(-1.39%)
Oct 26, 2007 78.56 80.12 77.53 79.80 1,566,658 +2.67(+3.46%)
Oct 25, 2007 74.79 77.45 73.51 77.13 3,100,074 +7.18(+10.26%)
Oct 24, 2007 70.03 71.28 68.26 69.95 949,589 -0.70(-0.99%)
Oct 23, 2007 70.24 71.13 68.62 70.65 483,365 +1.24(+1.79%)
Oct 22, 2007 68.09 70.04 66.86 69.41 570,900 +1.00(+1.46%)
Oct 19, 2007 69.81 69.98 68.26 68.41 645,342 -1.38(-1.98%)
Oct 18, 2007 68.35 71.05 68.24 69.79 725,598 +1.30(+1.90%)
Oct 17, 2007 68.52 68.97 67.50 68.49 609,817 +0.46(+0.68%)
Oct 16, 2007 68.59 69.47 67.56 68.03 544,329 -0.89(-1.29%)
Oct 15, 2007 71.35 71.68 68.06 68.92 976,598 -2.46(-3.45%)
Oct 12, 2007 72.98 72.99 71.06 71.38 756,882 +0.62(+0.88%)
Oct 11, 2007 72.69 74.18 69.80 70.76 1,700,718 -1.70(-2.35%)
Oct 10, 2007 70.81 72.54 70.81 72.46 559,024 +1.46(+2.06%)
Oct 09, 2007 70.67 72.07 70.28 71.00 643,222 +0.39(+0.55%)
Oct 08, 2007 69.66 71.10 69.03 70.61 702,721 +1.63(+2.36%)
Oct 05, 2007 69.33 69.77 68.68 68.98 594,315 +0.67(+0.98%)
Oct 04, 2007 68.00 69.87 67.98 68.31 557,932 +0.80(+1.19%)
Oct 03, 2007 66.64 69.38 66.53 67.51 829,739 +0.40(+0.60%)
Oct 02, 2007 67.48 67.50 66.14 67.11 487,222 +0.28(+0.42%)
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.