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 (%)
Aug 31, 2009 44.43 45.15 43.92 45.13 1,029,367 +0.48(+1.08%)
Aug 28, 2009 45.40 45.40 43.99 44.65 263,625 -0.01(-0.02%)
Aug 27, 2009 45.19 45.19 43.92 44.66 281,214 -0.32(-0.71%)
Aug 26, 2009 44.94 45.20 44.61 44.98 409,718 +0.28(+0.63%)
Aug 25, 2009 44.94 45.33 44.49 44.70 443,367 -0.41(-0.91%)
Aug 24, 2009 44.92 45.13 44.42 45.11 638,240 +0.21(+0.47%)
Aug 21, 2009 44.35 44.95 44.24 44.90 535,330 +0.86(+1.95%)
Aug 20, 2009 43.55 44.14 43.19 44.04 308,299 +0.42(+0.96%)
Aug 19, 2009 42.34 43.80 42.22 43.62 533,592 +1.17(+2.76%)
Aug 18, 2009 42.07 42.89 41.67 42.45 573,780 +0.30(+0.71%)
Aug 17, 2009 42.53 42.85 41.79 42.15 398,724 -0.82(-1.91%)
Aug 14, 2009 42.76 43.06 41.94 42.97 404,346 +0.39(+0.92%)
Aug 13, 2009 43.60 43.60 42.36 42.58 727,981 -0.69(-1.59%)
Aug 12, 2009 43.63 43.85 42.85 43.27 872,136 -0.04(-0.09%)
Aug 11, 2009 44.52 44.52 43.28 43.31 883,576 -1.16(-2.61%)
Aug 10, 2009 44.20 46.23 43.43 44.47 479,030 -0.01(-0.02%)
Aug 07, 2009 44.76 44.93 44.09 44.48 739,252 +0.34(+0.77%)
Aug 06, 2009 44.62 44.79 43.57 44.14 848,594 -0.20(-0.45%)
Aug 05, 2009 44.93 44.93 43.78 44.34 722,829 -0.66(-1.47%)
Aug 04, 2009 44.75 45.06 44.43 45.00 931,068 +0.27(+0.60%)
Aug 03, 2009 44.36 44.73 43.44 44.73 739,107 +0.68(+1.54%)
Jul 31, 2009 44.04 44.49 43.90 44.05 1,213,490 -0.14(-0.32%)
Jul 30, 2009 44.50 44.69 43.43 44.19 1,117,057 +0.23(+0.52%)
Jul 29, 2009 42.47 44.24 42.30 43.96 1,451,426 +0.49(+1.13%)
Jul 28, 2009 42.55 43.49 42.55 43.47 1,207,131 +0.52(+1.21%)
Jul 27, 2009 42.71 43.09 40.03 42.95 1,893,335 -0.25(-0.58%)
Jul 24, 2009 41.13 43.58 40.93 43.20 2,224,214 +2.22(+5.42%)
Jul 23, 2009 40.41 41.37 39.25 40.98 2,653,903 +2.79(+7.31%)
Jul 22, 2009 38.92 38.93 37.94 38.19 1,318,403 -0.63(-1.62%)
Jul 21, 2009 38.90 39.10 38.46 38.82 674,681 +0.23(+0.60%)
Jul 20, 2009 38.78 39.09 38.09 38.59 578,565 +0.10(+0.26%)
Jul 17, 2009 38.54 38.81 38.07 38.49 813,583 -0.66(-1.69%)
Jul 16, 2009 38.47 39.26 38.09 39.15 588,711 +0.42(+1.08%)
Jul 15, 2009 39.14 39.37 38.40 38.73 1,186,484 -0.22(-0.56%)
Jul 14, 2009 38.23 39.37 38.01 38.95 1,058,888 +0.69(+1.80%)
Jul 13, 2009 37.69 38.90 37.46 38.26 991,961 +0.76(+2.03%)
Jul 10, 2009 36.93 37.57 36.71 37.50 767,757 +0.63(+1.71%)
Jul 09, 2009 37.28 37.51 36.79 36.87 1,021,179 -0.13(-0.35%)
Jul 08, 2009 38.08 38.36 36.76 37.00 1,071,360 -0.47(-1.25%)
Jul 07, 2009 39.00 39.00 37.44 37.47 1,223,591 -1.42(-3.65%)
Jul 06, 2009 38.94 39.08 38.08 38.89 694,419 -0.19(-0.49%)
Jul 02, 2009 40.72 40.72 38.56 39.08 729,629 -0.49(-1.24%)
Jul 01, 2009 40.79 41.02 39.53 39.57 1,585,614 -1.54(-3.75%)
Jun 30, 2009 40.25 41.15 39.41 41.11 1,591,661 +1.09(+2.72%)
Jun 29, 2009 39.56 40.14 38.55 40.02 1,878,715 +1.05(+2.69%)
Jun 26, 2009 41.00 41.37 38.95 38.97 13,312,385 -2.06(-5.02%)
Jun 25, 2009 39.95 41.09 38.14 41.03 1,588,907 +2.10(+5.39%)
Jun 24, 2009 37.59 39.08 37.55 38.93 1,070,286 +1.39(+3.70%)
Jun 23, 2009 37.93 38.06 37.02 37.54 1,087,869 -0.27(-0.71%)
Jun 22, 2009 38.47 38.79 37.80 37.81 982,486 -0.70(-1.82%)
Jun 19, 2009 40.28 40.37 38.40 38.51 1,561,563 -1.41(-3.53%)
Jun 18, 2009 38.95 39.92 38.50 39.92 963,822 +1.21(+3.13%)
Jun 17, 2009 37.22 39.04 37.19 38.71 780,175 +1.39(+3.72%)
Jun 16, 2009 38.10 38.54 37.13 37.32 730,031 -0.52(-1.37%)
Jun 15, 2009 38.43 39.00 37.55 37.84 1,110,400 -1.45(-3.69%)
Jun 12, 2009 37.77 39.32 37.54 39.29 1,701,981 +1.38(+3.64%)
Jun 11, 2009 37.25 38.44 36.92 37.91 934,543 +0.59(+1.58%)
Jun 10, 2009 38.27 38.46 36.56 37.32 777,662 -0.57(-1.50%)
Jun 09, 2009 36.81 38.16 36.67 37.89 1,177,067 +1.35(+3.69%)
Jun 08, 2009 36.41 37.24 36.36 36.54 621,583 -0.68(-1.83%)
Jun 05, 2009 37.90 37.90 36.82 37.22 997,778 -0.27(-0.72%)
Jun 04, 2009 38.76 39.44 37.18 37.49 1,363,068 -1.42(-3.65%)
Jun 03, 2009 37.45 38.96 37.26 38.91 1,374,541 +1.00(+2.64%)
Jun 02, 2009 36.34 38.23 36.11 37.91 1,621,040 +1.53(+4.21%)
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.