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, 2008 34.58 36.33 34.58 36.19 752,807 +1.74(+5.05%)
Dec 30, 2008 34.26 34.68 33.55 34.45 346,943 +0.52(+1.53%)
Dec 29, 2008 34.61 34.66 33.71 33.93 528,775 -0.67(-1.94%)
Dec 26, 2008 34.27 34.78 34.12 34.60 169,504 +0.49(+1.44%)
Dec 24, 2008 34.12 34.43 33.75 34.11 116,171 -0.06(-0.18%)
Dec 23, 2008 34.79 35.05 33.80 34.17 760,668 -0.45(-1.30%)
Dec 22, 2008 36.43 36.43 33.57 34.62 601,978 -0.86(-2.42%)
Dec 19, 2008 35.25 35.85 34.49 35.48 989,001 +0.62(+1.78%)
Dec 18, 2008 35.27 36.00 34.46 34.86 540,671 -0.29(-0.83%)
Dec 17, 2008 33.98 36.10 33.75 35.15 831,820 +0.84(+2.45%)
Dec 16, 2008 32.50 34.39 31.47 34.31 884,422 +2.48(+7.79%)
Dec 15, 2008 33.00 33.14 31.40 31.83 751,497 -1.08(-3.28%)
Dec 12, 2008 32.34 33.37 31.77 32.91 892,817 +0.00(+0.00%)
Dec 11, 2008 33.15 34.42 32.54 32.91 500,731 -0.54(-1.61%)
Dec 10, 2008 33.63 34.27 32.88 33.45 504,773 +0.15(+0.45%)
Dec 09, 2008 34.05 34.78 32.81 33.30 906,906 -1.07(-3.11%)
Dec 08, 2008 33.85 35.42 32.42 34.37 1,824,259 +1.09(+3.28%)
Dec 05, 2008 31.38 33.28 30.15 33.28 1,094,299 +1.38(+4.33%)
Dec 04, 2008 30.79 32.23 30.21 31.90 1,134,151 +0.88(+2.84%)
Dec 03, 2008 30.70 32.29 30.06 31.02 1,133,545 -0.42(-1.34%)
Dec 02, 2008 31.77 31.98 30.00 31.44 1,217,782 +0.29(+0.93%)
Dec 01, 2008 32.84 34.99 31.01 31.15 923,575 -2.51(-7.46%)
Nov 28, 2008 33.58 33.95 31.75 33.66 431,910 -0.30(-0.88%)
Nov 26, 2008 32.10 34.01 32.10 33.96 892,121 +1.02(+3.10%)
Nov 25, 2008 34.00 34.26 32.74 32.94 4,051,174 -0.34(-1.02%)
Nov 24, 2008 31.43 33.36 30.12 33.28 2,024,029 +2.28(+7.35%)
Nov 21, 2008 34.33 35.17 28.16 31.00 3,917,648 -3.43(-9.96%)
Nov 20, 2008 37.34 38.57 33.19 34.43 2,301,014 -3.16(-8.41%)
Nov 19, 2008 39.41 40.26 37.54 37.59 804,544 -1.92(-4.86%)
Nov 18, 2008 39.72 41.37 38.08 39.51 1,077,163 -0.18(-0.45%)
Nov 17, 2008 38.09 40.23 37.68 39.69 1,062,015 +1.45(+3.79%)
Nov 14, 2008 38.83 39.79 38.16 38.24 929,200 -1.11(-2.82%)
Nov 13, 2008 38.10 39.41 35.50 39.35 2,086,881 +1.38(+3.63%)
Nov 12, 2008 40.08 41.35 37.80 37.97 945,765 -2.73(-6.71%)
Nov 11, 2008 41.47 42.50 39.95 40.70 640,506 -1.05(-2.51%)
Nov 10, 2008 41.00 42.23 41.00 41.75 583,856 +0.75(+1.83%)
Nov 07, 2008 39.55 41.29 38.54 41.00 637,348 +1.83(+4.67%)
Nov 06, 2008 39.04 40.25 38.95 39.17 663,448 -0.31(-0.79%)
Nov 05, 2008 41.52 41.83 39.27 39.48 923,131 -2.56(-6.09%)
Nov 04, 2008 41.64 43.00 41.26 42.04 1,136,296 +1.36(+3.34%)
Nov 03, 2008 41.41 41.84 39.92 40.68 695,869 -0.07(-0.17%)
Oct 31, 2008 40.37 41.77 39.78 40.75 927,542 +0.26(+0.64%)
Oct 30, 2008 39.48 40.58 38.98 40.49 752,126 +1.98(+5.14%)
Oct 29, 2008 37.03 39.92 35.87 38.51 1,500,196 +1.64(+4.45%)
Oct 28, 2008 36.84 37.67 33.50 36.87 1,566,216 +0.75(+2.08%)
Oct 27, 2008 36.63 37.62 35.83 36.12 780,417 -1.21(-3.24%)
Oct 24, 2008 37.20 38.21 36.20 37.33 1,276,203 -2.27(-5.73%)
Oct 23, 2008 40.71 42.00 37.09 39.60 2,863,636 -0.06(-0.15%)
Oct 22, 2008 40.04 40.36 37.78 39.66 1,899,613 -1.34(-3.27%)
Oct 21, 2008 41.41 42.83 40.51 41.00 802,359 -0.90(-2.15%)
Oct 20, 2008 41.65 43.29 40.84 41.90 1,072,796 +0.87(+2.12%)
Oct 17, 2008 37.54 41.39 36.86 41.03 2,060,727 +2.25(+5.80%)
Oct 16, 2008 35.86 38.87 34.65 38.78 1,362,002 +2.72(+7.54%)
Oct 15, 2008 37.20 38.00 35.45 36.06 955,726 -1.47(-3.92%)
Oct 14, 2008 39.50 40.00 37.03 37.53 1,155,359 -1.36(-3.50%)
Oct 13, 2008 34.75 38.95 34.75 38.89 1,638,064 +4.68(+13.68%)
Oct 10, 2008 35.26 36.47 33.00 34.21 2,277,326 -2.26(-6.20%)
Oct 09, 2008 40.03 40.96 36.15 36.47 1,277,927 -2.84(-7.22%)
Oct 08, 2008 38.53 41.00 37.09 39.31 1,360,776 +0.32(+0.82%)
Oct 07, 2008 39.15 39.85 38.07 38.99 1,215,313 +0.30(+0.78%)
Oct 06, 2008 38.33 39.75 35.42 38.69 1,785,475 -0.33(-0.85%)
Oct 03, 2008 39.15 40.69 38.31 39.02 837,866 +0.26(+0.67%)
Oct 02, 2008 39.00 39.78 38.57 38.76 1,452,015 -0.40(-1.02%)
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.