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 (%)
Feb 26, 2010 49.17 49.75 48.42 49.52 468,366 +0.58(+1.19%)
Feb 25, 2010 48.89 49.22 48.30 48.94 426,464 -0.23(-0.47%)
Feb 24, 2010 48.70 49.41 48.55 49.17 471,304 +0.45(+0.92%)
Feb 23, 2010 49.75 49.98 48.58 48.72 580,342 -1.25(-2.50%)
Feb 22, 2010 49.95 50.31 49.66 49.97 729,922 +0.22(+0.44%)
Feb 19, 2010 49.45 49.99 49.09 49.75 392,675 +0.24(+0.48%)
Feb 18, 2010 48.71 49.92 48.60 49.51 908,377 +0.79(+1.62%)
Feb 17, 2010 47.83 48.95 47.83 48.72 777,175 +0.80(+1.67%)
Feb 16, 2010 46.86 48.04 46.25 47.92 580,877 +1.25(+2.68%)
Feb 12, 2010 46.01 46.67 46.67 46.67 1,551,400 +0.30(+0.65%)
Feb 11, 2010 46.69 47.10 45.70 46.37 1,965,721 -1.11(-2.34%)
Feb 10, 2010 47.10 47.94 46.81 47.48 540,706 +0.57(+1.22%)
Feb 09, 2010 46.10 47.02 46.10 46.91 446,628 +0.94(+2.04%)
Feb 08, 2010 46.67 46.67 45.82 45.97 407,635 -0.81(-1.73%)
Feb 05, 2010 47.86 47.86 45.99 46.78 736,073 -1.24(-2.58%)
Feb 04, 2010 49.07 49.20 47.66 48.02 673,050 -1.10(-2.24%)
Feb 03, 2010 48.38 49.24 48.38 49.12 815,924 +0.47(+0.97%)
Feb 02, 2010 47.28 48.77 47.11 48.65 908,445 +1.30(+2.75%)
Feb 01, 2010 46.30 47.42 46.30 47.35 527,677 +0.98(+2.11%)
Jan 29, 2010 46.16 46.83 45.98 46.37 459,228 +0.57(+1.24%)
Jan 28, 2010 45.80 46.05 45.20 45.80 781,957 +0.06(+0.13%)
Jan 27, 2010 45.45 45.80 44.86 45.74 1,050,734 +0.24(+0.53%)
Jan 26, 2010 46.26 46.26 45.46 45.50 475,983 -0.69(-1.49%)
Jan 25, 2010 46.56 46.71 45.82 46.19 434,987 -0.01(-0.02%)
Jan 22, 2010 47.27 47.27 46.10 46.20 591,517 -0.63(-1.35%)
Jan 21, 2010 46.71 47.25 46.50 46.83 762,232 -0.10(-0.21%)
Jan 20, 2010 47.42 47.95 46.62 46.93 593,361 -0.70(-1.47%)
Jan 19, 2010 47.64 47.98 47.15 47.63 587,225 +0.22(+0.46%)
Jan 15, 2010 47.93 47.41 47.41 47.41 1,421,000 -0.26(-0.55%)
Jan 14, 2010 47.27 48.03 46.92 47.67 467,708 +0.53(+1.12%)
Jan 13, 2010 46.95 47.27 46.93 47.14 469,833 +0.14(+0.30%)
Jan 12, 2010 47.41 47.41 46.91 47.00 597,276 -0.66(-1.38%)
Jan 11, 2010 47.83 48.00 47.35 47.66 337,828 -0.29(-0.60%)
Jan 08, 2010 47.66 48.05 47.52 47.95 367,384 +0.09(+0.19%)
Jan 07, 2010 47.88 47.90 47.30 47.86 355,260 +0.18(+0.38%)
Jan 06, 2010 47.73 48.10 47.51 47.68 586,912 +0.12(+0.25%)
Jan 05, 2010 48.49 48.50 47.25 47.56 463,767 -0.69(-1.43%)
Jan 04, 2010 49.01 49.57 47.87 48.25 564,095 -0.57(-1.17%)
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%)
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.