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 29, 2012 84.63 84.94 83.46 83.73 1,108,275 -1.12(-1.32%)
Feb 28, 2012 83.83 84.86 82.13 84.85 1,337,381 +1.09(+1.30%)
Feb 27, 2012 84.00 84.60 83.47 83.76 1,036,394 -0.87(-1.03%)
Feb 24, 2012 86.00 86.48 84.23 84.63 984,864 -1.28(-1.49%)
Feb 23, 2012 84.96 87.63 84.32 85.91 1,810,438 +2.45(+2.94%)
Feb 22, 2012 81.53 83.94 81.16 83.46 1,700,546 +1.65(+2.02%)
Feb 21, 2012 81.27 82.50 80.00 81.81 1,175,436 +0.81(+1.00%)
Feb 17, 2012 82.50 82.94 80.25 81.00 1,225,924 -2.00(-2.41%)
Feb 16, 2012 83.04 84.00 82.23 83.00 982,756 -0.00(-0.01%)
Feb 15, 2012 83.31 84.00 82.51 83.00 957,557 -0.39(-0.46%)
Feb 14, 2012 84.00 85.48 83.00 83.39 1,432,389 -0.96(-1.14%)
Feb 13, 2012 83.95 84.83 83.54 84.35 1,221,296 +0.91(+1.08%)
Feb 10, 2012 81.39 83.88 81.07 83.44 2,100,704 +3.03(+3.77%)
Feb 09, 2012 79.00 83.10 76.81 80.41 2,365,202 +3.72(+4.85%)
Feb 08, 2012 78.86 78.86 75.04 76.69 2,023,782 -2.12(-2.69%)
Feb 07, 2012 79.87 79.96 78.40 78.81 921,918 -0.94(-1.18%)
Feb 06, 2012 78.75 80.08 78.20 79.75 897,214 +0.88(+1.11%)
Feb 03, 2012 80.35 80.97 78.38 78.88 1,163,197 +1.09(+1.41%)
Feb 02, 2012 77.35 78.51 76.81 77.78 917,242 +0.43(+0.56%)
Feb 01, 2012 76.95 78.08 76.33 77.35 851,544 +0.59(+0.77%)
Jan 31, 2012 75.53 76.83 74.68 76.76 1,324,974 +1.75(+2.33%)
Jan 30, 2012 74.51 75.62 73.73 75.01 707,672 -0.39(-0.52%)
Jan 27, 2012 74.41 75.97 74.41 75.40 684,466 +0.45(+0.60%)
Jan 26, 2012 74.94 75.38 73.69 74.95 949,573 +0.01(+0.01%)
Jan 25, 2012 74.10 75.26 73.76 74.94 1,592,780 +0.96(+1.30%)
Jan 24, 2012 74.32 74.96 73.87 73.98 1,094,129 -0.35(-0.47%)
Jan 23, 2012 73.84 75.67 73.78 74.33 1,448,268 +0.75(+1.02%)
Jan 20, 2012 75.61 75.65 73.04 73.58 1,682,658 -2.11(-2.79%)
Jan 19, 2012 77.19 77.19 75.57 75.69 1,255,650 -1.30(-1.69%)
Jan 18, 2012 77.33 77.58 76.50 76.99 1,110,720 -0.12(-0.16%)
Jan 17, 2012 75.38 77.32 74.65 77.11 1,371,887 +2.49(+3.34%)
Jan 13, 2012 74.09 75.06 73.31 74.62 864,033 +0.30(+0.40%)
Jan 12, 2012 73.89 74.38 73.12 74.32 681,014 +0.68(+0.92%)
Jan 11, 2012 74.75 75.03 73.16 73.64 1,291,298 -1.04(-1.39%)
Jan 10, 2012 75.00 75.71 74.05 74.68 1,651,158 +0.41(+0.55%)
Jan 09, 2012 75.30 76.20 74.12 74.27 1,323,306 -0.18(-0.24%)
Jan 06, 2012 72.50 74.68 72.00 74.45 1,776,146 +2.04(+2.82%)
Jan 05, 2012 70.95 73.05 70.37 72.41 1,462,991 +2.12(+3.02%)
Jan 04, 2012 70.38 71.05 69.82 70.29 747,889 -1.21(-1.69%)
Dec 30, 2011 70.98 72.25 70.83 71.50 1,051,496 +0.52(+0.73%)
Dec 29, 2011 69.97 71.29 69.00 70.98 1,235,547 +0.06(+0.08%)
Dec 28, 2011 71.50 71.78 70.62 70.92 697,679 -0.63(-0.88%)
Dec 27, 2011 69.24 72.18 69.01 71.55 1,490,999 +2.47(+3.58%)
Dec 23, 2011 67.49 69.25 67.25 69.08 880,280 +1.54(+2.28%)
Dec 21, 2011 68.93 69.95 66.62 67.54 1,322,822 -1.45(-2.10%)
Dec 20, 2011 68.16 69.13 67.88 68.99 1,047,596 +1.75(+2.60%)
Dec 19, 2011 66.84 68.17 66.51 67.24 1,327,952 +0.87(+1.31%)
Dec 16, 2011 64.17 66.48 63.84 66.37 1,862,801 +2.70(+4.24%)
Dec 15, 2011 63.25 63.96 62.55 63.67 834,759 +0.64(+1.02%)
Dec 14, 2011 63.44 64.16 62.50 63.03 854,040 -0.79(-1.24%)
Dec 13, 2011 65.13 65.92 63.34 63.82 1,333,824 -1.29(-1.98%)
Dec 12, 2011 65.10 65.28 64.61 65.11 840,256 +0.05(+0.08%)
Dec 09, 2011 64.54 65.34 63.91 65.06 1,212,050 +0.88(+1.37%)
Dec 08, 2011 64.32 65.09 63.81 64.18 837,304 -0.27(-0.42%)
Dec 07, 2011 64.99 64.99 63.60 64.45 1,353,877 -0.60(-0.92%)
Dec 06, 2011 65.28 66.05 64.95 65.05 977,629 -0.05(-0.08%)
Dec 05, 2011 68.10 68.34 64.74 65.10 1,641,447 -1.88(-2.81%)
Dec 02, 2011 69.35 69.72 66.65 66.98 1,216,659 -2.28(-3.29%)
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.