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 (%)
May 28, 2004 20.54 20.90 20.05 20.05 93,600 -0.42(-2.05%)
May 27, 2004 20.72 21.09 20.09 20.47 90,000 -0.36(-1.73%)
May 26, 2004 20.58 20.83 20.20 20.83 155,900 +0.33(+1.61%)
May 25, 2004 19.82 20.66 19.69 20.50 244,300 +0.64(+3.22%)
May 24, 2004 19.99 20.15 19.62 19.86 97,000 -0.07(-0.35%)
May 21, 2004 20.09 20.39 19.53 19.93 93,800 +0.01(+0.05%)
May 20, 2004 20.10 20.41 19.37 19.92 156,600 -0.35(-1.73%)
May 19, 2004 20.77 21.48 20.17 20.27 139,800 -0.41(-1.98%)
May 18, 2004 20.69 21.05 19.75 20.68 364,800 +0.32(+1.57%)
May 17, 2004 20.79 20.79 20.23 20.36 134,100 -0.53(-2.54%)
May 14, 2004 20.70 21.20 19.92 20.89 115,900 +0.01(+0.05%)
May 13, 2004 21.05 21.55 20.60 20.88 121,700 -0.12(-0.57%)
May 12, 2004 20.91 21.05 19.92 21.00 329,400 +0.04(+0.19%)
May 11, 2004 20.85 21.88 20.85 20.96 224,800 +0.00(+0.00%)
May 10, 2004 21.66 21.66 20.40 20.96 293,600 -0.79(-3.63%)
May 07, 2004 22.22 22.30 21.53 21.75 150,100 -0.48(-2.16%)
May 06, 2004 22.66 22.70 21.92 22.23 114,600 -0.49(-2.16%)
May 05, 2004 22.33 23.00 22.33 22.72 57,900 +0.25(+1.11%)
May 04, 2004 22.94 22.97 22.00 22.47 192,300 -0.33(-1.45%)
May 03, 2004 22.56 23.25 21.97 22.80 188,800 +0.28(+1.24%)
Apr 30, 2004 23.84 23.97 21.72 22.52 320,800 -1.26(-5.30%)
Apr 29, 2004 23.82 24.47 23.00 23.78 204,300 -0.30(-1.25%)
Apr 28, 2004 24.73 24.73 23.61 24.08 193,000 -0.51(-2.07%)
Apr 27, 2004 24.57 25.18 24.21 24.59 199,300 -0.13(-0.53%)
Apr 26, 2004 24.61 25.94 24.59 24.72 206,300 +0.37(+1.52%)
Apr 23, 2004 24.54 24.82 24.16 24.35 108,700 -0.13(-0.53%)
Apr 22, 2004 23.98 25.00 23.80 24.48 152,700 +0.69(+2.90%)
Apr 21, 2004 23.50 23.93 22.80 23.79 92,100 +0.40(+1.71%)
Apr 20, 2004 24.14 24.68 23.39 23.39 143,100 -0.70(-2.91%)
Apr 19, 2004 23.84 24.20 23.03 24.09 152,700 +0.35(+1.47%)
Apr 16, 2004 23.68 23.79 22.53 23.74 136,100 +0.16(+0.68%)
Apr 15, 2004 22.99 24.09 22.66 23.58 203,100 +0.68(+2.97%)
Apr 14, 2004 22.73 23.40 22.25 22.90 121,200 +0.09(+0.39%)
Apr 13, 2004 23.69 23.70 22.55 22.81 191,700 -0.70(-2.98%)
Apr 12, 2004 23.50 24.10 23.26 23.51 87,500 +0.00(+0.00%)
Apr 08, 2004 23.95 24.11 23.20 23.51 60,900 -0.41(-1.71%)
Apr 07, 2004 23.42 24.20 23.12 23.92 94,000 +0.46(+1.96%)
Apr 06, 2004 24.43 24.50 23.45 23.46 130,600 -1.04(-4.24%)
Apr 05, 2004 23.86 24.65 23.83 24.50 114,000 +0.67(+2.81%)
Apr 02, 2004 24.05 24.71 23.65 23.83 163,100 -0.17(-0.71%)
Apr 01, 2004 23.59 24.31 23.58 24.00 120,200 +0.23(+0.97%)
Mar 31, 2004 23.80 24.39 23.50 23.77 166,300 -0.18(-0.75%)
Mar 30, 2004 23.51 24.06 23.02 23.95 150,700 +0.45(+1.91%)
Mar 29, 2004 22.18 23.58 22.07 23.50 301,300 +1.44(+6.53%)
Mar 26, 2004 22.40 22.58 21.99 22.06 110,400 -0.23(-1.03%)
Mar 25, 2004 20.90 22.46 20.90 22.29 161,300 +1.32(+6.29%)
Mar 24, 2004 22.17 22.85 20.72 20.97 358,800 -1.19(-5.37%)
Mar 23, 2004 22.24 22.54 21.57 22.16 174,000 +0.47(+2.17%)
Mar 22, 2004 22.19 22.58 21.35 21.69 232,400 -0.60(-2.69%)
Mar 19, 2004 23.44 23.44 22.19 22.29 137,500 -1.08(-4.62%)
Mar 18, 2004 23.15 23.74 22.41 23.37 175,900 +0.30(+1.30%)
Mar 17, 2004 22.69 23.50 22.50 23.07 122,700 +0.39(+1.72%)
Mar 16, 2004 22.92 23.55 22.11 22.68 165,100 -0.24(-1.05%)
Mar 15, 2004 24.28 24.29 22.88 22.92 191,700 -1.50(-6.14%)
Mar 12, 2004 22.83 24.42 22.83 24.42 138,000 +1.88(+8.34%)
Mar 11, 2004 22.95 23.92 22.50 22.54 225,800 -0.39(-1.70%)
Mar 10, 2004 24.26 25.10 22.85 22.93 273,200 -1.40(-5.76%)
Mar 09, 2004 25.35 25.66 23.94 24.33 241,700 -1.17(-4.58%)
Mar 08, 2004 25.33 26.14 25.00 25.50 509,700 +0.08(+0.31%)
Mar 05, 2004 24.65 25.64 24.65 25.42 480,500 +0.77(+3.12%)
Mar 04, 2004 24.59 24.88 24.30 24.65 148,400 +0.11(+0.45%)
Mar 03, 2004 24.51 24.58 24.00 24.54 249,300 +0.34(+1.40%)
Mar 02, 2004 22.94 25.30 22.94 24.20 929,900 +1.30(+5.70%)
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.