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, 2009 48.78 48.82 48.82 48.82 471,600 +0.17(+0.35%)
Dec 30, 2009 48.32 48.67 48.00 48.65 183,864 +0.37(+0.77%)
Dec 29, 2009 48.79 48.79 48.15 48.28 208,209 -0.16(-0.33%)
Dec 28, 2009 48.50 48.61 48.22 48.44 106,985 -0.03(-0.06%)
Dec 24, 2009 48.31 48.63 48.26 48.47 76,945 +0.19(+0.39%)
Dec 23, 2009 48.33 48.86 47.82 48.28 229,615 -0.28(-0.58%)
Dec 22, 2009 47.81 48.68 47.72 48.56 359,985 +0.75(+1.57%)
Dec 21, 2009 47.79 48.40 47.75 47.81 404,472 +0.06(+0.13%)
Dec 18, 2009 47.29 47.88 47.14 47.75 535,602 +0.73(+1.55%)
Dec 17, 2009 46.96 47.52 46.85 47.02 503,798 +0.00(+0.00%)
Dec 16, 2009 47.00 47.63 46.79 47.02 353,443 -0.15(-0.32%)
Dec 15, 2009 46.62 47.17 46.32 47.17 375,549 +0.51(+1.09%)
Dec 14, 2009 46.91 47.23 46.62 46.66 626,919 -0.11(-0.24%)
Dec 11, 2009 45.96 46.87 45.75 46.77 528,411 +0.79(+1.72%)
Dec 10, 2009 45.78 46.27 45.39 45.98 365,917 +0.38(+0.83%)
Dec 09, 2009 45.65 45.71 44.60 45.60 282,224 +0.13(+0.29%)
Dec 08, 2009 45.23 45.77 44.48 45.47 333,683 +0.17(+0.38%)
Dec 07, 2009 45.11 45.57 44.95 45.30 684,793 +0.35(+0.78%)
Dec 04, 2009 45.57 45.85 44.55 44.95 620,472 -0.70(-1.53%)
Dec 03, 2009 46.18 46.48 45.64 45.65 542,948 -0.66(-1.43%)
Dec 02, 2009 46.34 46.61 46.04 46.31 416,667 +0.21(+0.46%)
Dec 01, 2009 45.46 46.66 45.46 46.10 846,944 +0.72(+1.59%)
Nov 30, 2009 44.89 45.71 44.79 45.38 749,327 +0.76(+1.70%)
Nov 27, 2009 43.69 45.00 43.69 44.62 201,231 -0.52(-1.15%)
Nov 25, 2009 44.89 45.20 44.66 45.14 239,173 +0.43(+0.96%)
Nov 24, 2009 43.96 44.72 43.56 44.71 349,150 +1.00(+2.29%)
Nov 23, 2009 43.97 44.40 43.44 43.71 592,663 +0.01(+0.02%)
Nov 20, 2009 44.16 44.27 43.63 43.70 429,350 -0.46(-1.04%)
Nov 19, 2009 45.07 45.16 43.95 44.16 488,393 -1.05(-2.32%)
Nov 18, 2009 45.13 45.31 44.90 45.21 331,215 -0.16(-0.35%)
Nov 17, 2009 45.06 45.37 45.02 45.37 465,728 +0.01(+0.02%)
Nov 16, 2009 43.91 45.49 43.84 45.36 708,334 +1.46(+3.33%)
Nov 13, 2009 43.54 44.09 43.30 43.90 533,465 +0.36(+0.83%)
Nov 12, 2009 43.94 44.16 43.26 43.54 779,880 -0.66(-1.49%)
Nov 11, 2009 44.40 45.04 43.94 44.20 558,025 -0.35(-0.79%)
Nov 10, 2009 44.21 45.11 43.77 44.55 859,629 +0.09(+0.20%)
Nov 09, 2009 45.01 45.46 44.26 44.46 750,578 -0.57(-1.27%)
Nov 06, 2009 44.55 45.44 44.55 45.03 525,538 -0.16(-0.35%)
Nov 05, 2009 43.76 45.19 43.76 45.19 819,631 +1.54(+3.53%)
Nov 04, 2009 44.51 44.69 43.51 43.65 675,202 -0.84(-1.89%)
Nov 03, 2009 43.10 44.49 43.00 44.49 829,287 +0.95(+2.18%)
Nov 02, 2009 44.78 44.90 43.04 43.54 1,323,821 -0.87(-1.96%)
Oct 30, 2009 44.95 45.75 44.39 44.41 662,948 -0.49(-1.09%)
Oct 29, 2009 46.04 46.04 44.82 44.90 925,920 -0.24(-0.53%)
Oct 28, 2009 48.21 48.37 45.00 45.14 1,456,128 -2.92(-6.08%)
Oct 27, 2009 48.21 48.90 48.05 48.06 1,152,681 +0.07(+0.15%)
Oct 26, 2009 48.26 48.80 47.75 47.99 1,014,361 +0.02(+0.04%)
Oct 23, 2009 48.51 48.93 47.87 47.97 1,297,910 +0.16(+0.33%)
Oct 22, 2009 47.10 48.03 46.01 47.81 2,935,341 +3.68(+8.34%)
Oct 21, 2009 44.90 45.17 43.81 44.13 841,293 -0.67(-1.50%)
Oct 20, 2009 44.78 46.18 44.51 44.80 512,137 -1.19(-2.59%)
Oct 19, 2009 45.92 46.78 45.67 45.99 578,155 -0.03(-0.07%)
Oct 16, 2009 45.56 46.16 45.44 46.02 399,760 +0.15(+0.33%)
Oct 15, 2009 44.53 46.16 44.44 45.87 534,787 +0.96(+2.14%)
Oct 14, 2009 44.61 44.93 43.82 44.91 632,251 +0.93(+2.11%)
Oct 13, 2009 44.42 45.20 43.86 43.98 325,484 -0.53(-1.19%)
Oct 12, 2009 44.91 44.95 44.39 44.51 220,532 -0.15(-0.34%)
Oct 09, 2009 44.29 44.88 44.29 44.66 175,306 +0.18(+0.40%)
Oct 08, 2009 44.12 44.61 43.66 44.48 626,744 +0.72(+1.65%)
Oct 07, 2009 44.59 44.71 43.62 43.76 416,745 -0.54(-1.22%)
Oct 06, 2009 43.70 44.87 43.22 44.30 586,487 +1.01(+2.33%)
Oct 05, 2009 44.43 44.43 43.08 43.29 469,214 -0.77(-1.75%)
Oct 02, 2009 43.16 44.63 43.15 44.06 769,295 +0.95(+2.20%)
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.