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, 2003 17.11 17.22 16.75 17.01 281,800 -0.04(-0.23%)
Dec 30, 2003 17.33 17.39 16.98 17.05 225,899 -0.30(-1.73%)
Dec 29, 2003 16.99 17.55 16.99 17.35 143,790 +0.34(+2.00%)
Dec 26, 2003 17.07 17.10 16.92 17.01 53,416 -0.06(-0.35%)
Dec 24, 2003 17.01 17.34 16.98 17.07 62,430 +0.08(+0.47%)
Dec 23, 2003 17.03 17.07 16.97 16.99 128,513 +0.05(+0.30%)
Dec 22, 2003 16.82 17.07 16.77 16.94 211,361 +0.09(+0.53%)
Dec 19, 2003 16.99 17.00 16.50 16.85 194,882 -0.01(-0.06%)
Dec 18, 2003 16.82 17.05 16.81 16.86 120,561 -0.14(-0.82%)
Dec 17, 2003 17.08 17.08 16.73 17.00 52,222 -0.05(-0.29%)
Dec 16, 2003 17.15 17.18 16.54 17.05 101,877 -0.17(-0.99%)
Dec 15, 2003 17.91 18.00 17.10 17.22 112,973 -0.72(-4.01%)
Dec 12, 2003 18.00 18.02 17.68 17.94 89,530 -0.11(-0.61%)
Dec 11, 2003 17.59 18.05 17.49 18.05 136,300 +0.53(+3.03%)
Dec 10, 2003 18.09 18.15 17.52 17.52 167,493 -0.53(-2.94%)
Dec 09, 2003 18.40 18.43 17.82 18.05 96,918 -0.35(-1.90%)
Dec 08, 2003 19.10 19.29 18.20 18.40 295,388 -0.50(-2.65%)
Dec 05, 2003 19.00 19.06 18.68 18.90 222,210 -0.10(-0.53%)
Dec 04, 2003 18.76 19.49 18.76 19.00 280,322 +0.30(+1.60%)
Dec 03, 2003 20.09 20.15 18.55 18.70 215,527 -1.41(-7.01%)
Dec 02, 2003 19.80 20.82 19.63 20.11 504,963 +0.34(+1.72%)
Dec 01, 2003 18.70 19.77 18.50 19.77 311,806 +1.01(+5.38%)
Nov 28, 2003 18.74 18.80 18.41 18.76 64,460 +0.14(+0.75%)
Nov 26, 2003 18.45 18.80 18.27 18.62 143,578 +0.22(+1.20%)
Nov 25, 2003 18.90 18.90 18.28 18.40 269,892 -0.37(-1.97%)
Nov 24, 2003 17.59 19.05 17.57 18.77 391,840 +1.60(+9.32%)
Nov 21, 2003 17.10 17.49 17.14 17.17 365,006 +0.07(+0.41%)
Nov 20, 2003 16.91 17.53 16.62 17.10 216,717 +0.20(+1.18%)
Nov 19, 2003 16.85 17.02 16.71 16.90 149,935 -0.06(-0.35%)
Nov 18, 2003 16.80 17.72 16.78 16.96 227,233 +0.47(+2.85%)
Nov 17, 2003 17.15 17.42 16.49 16.49 274,027 -0.91(-5.23%)
Nov 14, 2003 18.28 18.40 17.26 17.40 247,094 -0.93(-5.07%)
Nov 13, 2003 17.52 18.40 17.52 18.33 147,178 +0.73(+4.15%)
Nov 12, 2003 17.21 17.65 17.17 17.60 160,983 +0.39(+2.27%)
Nov 11, 2003 16.62 17.60 16.47 17.21 554,698 +0.56(+3.36%)
Nov 10, 2003 17.30 19.03 16.65 16.65 560,441 -1.39(-7.71%)
Nov 07, 2003 19.10 19.15 18.01 18.04 277,353 -1.06(-5.55%)
Nov 06, 2003 19.49 19.55 18.89 19.10 69,840 -0.36(-1.85%)
Nov 05, 2003 19.18 19.50 19.10 19.46 149,404 +0.27(+1.41%)
Nov 04, 2003 18.31 19.90 18.26 19.19 463,333 +0.83(+4.52%)
Nov 03, 2003 18.49 19.00 18.21 18.36 88,537 -0.14(-0.76%)
Oct 31, 2003 17.95 18.63 17.82 18.50 134,778 +0.43(+2.38%)
Oct 30, 2003 18.68 18.84 18.03 18.07 98,949 -0.61(-3.27%)
Oct 29, 2003 18.12 19.00 18.08 18.68 128,394 +0.52(+2.86%)
Oct 28, 2003 17.56 18.25 17.56 18.16 98,758 +0.51(+2.89%)
Oct 27, 2003 17.94 18.45 17.20 17.65 160,400 -0.44(-2.43%)
Oct 24, 2003 17.39 18.10 16.88 18.09 147,400 +0.70(+4.03%)
Oct 23, 2003 17.30 18.09 17.10 17.39 182,200 -0.02(-0.11%)
Oct 22, 2003 18.48 18.49 17.33 17.41 127,900 -1.10(-5.94%)
Oct 21, 2003 18.36 18.77 18.14 18.51 135,940 +0.11(+0.60%)
Oct 20, 2003 17.91 18.80 17.78 18.40 133,881 +0.39(+2.17%)
Oct 17, 2003 19.17 19.30 17.88 18.01 147,229 -1.20(-6.25%)
Oct 16, 2003 19.16 19.45 19.07 19.21 69,402 +0.05(+0.26%)
Oct 15, 2003 20.52 20.52 18.94 19.16 174,787 -1.19(-5.85%)
Oct 14, 2003 20.38 20.78 20.21 20.35 54,430 -0.17(-0.81%)
Oct 13, 2003 20.40 21.00 20.23 20.52 147,956 +0.28(+1.36%)
Oct 10, 2003 20.45 20.45 19.58 20.24 127,492 -0.26(-1.27%)
Oct 09, 2003 19.88 20.50 19.69 20.50 179,800 +0.74(+3.74%)
Oct 08, 2003 20.93 21.03 19.71 19.76 146,340 -1.16(-5.54%)
Oct 07, 2003 19.91 21.08 19.79 20.92 330,882 +1.12(+5.66%)
Oct 06, 2003 20.33 20.54 19.71 19.80 239,781 -0.49(-2.41%)
Oct 03, 2003 20.06 21.64 20.01 20.29 385,356 +0.29(+1.45%)
Oct 02, 2003 17.72 20.57 17.70 20.00 918,585 +2.33(+13.19%)
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.