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 31, 2012 91.57 92.21 89.61 90.57 4,854,645 -1.12(-1.22%)
May 30, 2012 91.70 92.06 90.18 91.69 1,935,816 -0.38(-0.41%)
May 29, 2012 92.78 92.98 90.89 92.07 2,642,383 -0.35(-0.38%)
May 25, 2012 93.04 93.36 91.38 92.42 2,832,049 -0.68(-0.73%)
May 24, 2012 90.86 93.37 90.77 93.10 26,399,192 +2.53(+2.79%)
May 23, 2012 90.58 91.36 89.46 90.57 3,250,008 -1.97(-2.13%)
May 22, 2012 91.80 94.36 91.80 92.54 5,568,837 +3.78(+4.26%)
May 21, 2012 84.86 89.17 84.70 88.76 1,698,156 +4.50(+5.34%)
May 18, 2012 84.58 84.77 82.95 84.26 1,746,223 -0.09(-0.11%)
May 17, 2012 86.80 87.40 84.34 84.35 1,499,423 -2.64(-3.03%)
May 16, 2012 86.79 87.73 86.54 86.99 1,516,238 +0.26(+0.30%)
May 15, 2012 86.13 87.67 86.00 86.73 1,075,858 +0.71(+0.83%)
May 14, 2012 85.96 86.39 85.31 86.02 895,851 -0.27(-0.31%)
May 11, 2012 85.94 87.47 85.50 86.29 1,072,000 +0.07(+0.08%)
May 10, 2012 84.62 86.75 84.62 86.22 1,259,158 +1.88(+2.23%)
May 09, 2012 85.15 85.25 83.62 84.34 1,050,558 -1.41(-1.64%)
May 08, 2012 85.62 85.99 83.77 85.75 1,500,941 -0.64(-0.74%)
May 07, 2012 85.32 87.47 81.28 86.39 1,916,075 -0.89(-1.02%)
May 04, 2012 90.40 90.44 86.66 87.28 1,616,501 -3.71(-4.08%)
May 03, 2012 92.53 92.57 90.61 90.99 664,579 -1.27(-1.38%)
May 02, 2012 91.00 92.56 90.22 92.26 830,439 +0.53(+0.58%)
May 01, 2012 90.70 92.39 90.10 91.73 1,027,915 +1.41(+1.56%)
Apr 30, 2012 90.67 91.17 89.83 90.32 852,838 -0.24(-0.27%)
Apr 27, 2012 89.37 91.74 88.44 90.56 1,030,798 +1.18(+1.32%)
Apr 26, 2012 90.74 90.74 89.28 89.38 1,218,732 -1.08(-1.19%)
Apr 25, 2012 89.37 90.98 88.33 90.46 1,370,699 +1.56(+1.75%)
Apr 24, 2012 93.57 93.97 88.01 88.90 2,273,584 -3.04(-3.31%)
Apr 23, 2012 90.81 91.94 89.34 91.94 1,215,657 +0.18(+0.20%)
Apr 20, 2012 91.52 92.59 91.01 91.76 921,273 +0.79(+0.87%)
Apr 19, 2012 90.34 92.38 90.31 90.97 792,847 +0.61(+0.68%)
Apr 18, 2012 89.52 91.21 89.02 90.36 677,307 +0.65(+0.72%)
Apr 17, 2012 88.86 90.20 88.49 89.71 959,473 +1.04(+1.17%)
Apr 16, 2012 89.41 89.60 87.01 88.67 1,257,798 -0.35(-0.39%)
Apr 13, 2012 89.40 90.43 88.82 89.02 811,337 -1.08(-1.20%)
Apr 12, 2012 90.19 90.92 89.77 90.10 675,328 +0.29(+0.32%)
Apr 11, 2012 89.85 91.13 89.42 89.81 899,708 +0.59(+0.66%)
Apr 10, 2012 92.11 92.17 88.24 89.22 1,238,304 -2.66(-2.90%)
Apr 09, 2012 92.57 92.72 91.53 91.88 761,224 -1.79(-1.91%)
Apr 05, 2012 92.18 93.86 91.93 93.67 661,008 +0.84(+0.90%)
Apr 04, 2012 93.35 93.74 91.88 92.83 814,191 -1.04(-1.11%)
Apr 03, 2012 92.75 93.87 92.50 93.87 1,010,719 +0.82(+0.88%)
Apr 02, 2012 93.00 93.54 92.26 93.05 1,529,146 +0.19(+0.20%)
Mar 30, 2012 91.95 93.05 91.52 92.86 1,694,760 +1.60(+1.75%)
Mar 29, 2012 89.23 91.50 88.74 91.26 1,514,665 +1.04(+1.15%)
Mar 28, 2012 92.97 93.83 87.03 90.22 3,962,243 -3.06(-3.28%)
Mar 27, 2012 93.99 94.41 92.99 93.28 1,293,274 -1.03(-1.09%)
Mar 26, 2012 92.45 95.01 92.00 94.31 1,259,397 +0.49(+0.52%)
Mar 23, 2012 94.10 94.90 92.45 93.82 889,364 -0.20(-0.21%)
Mar 22, 2012 92.55 94.22 91.64 94.02 1,565,954 +1.22(+1.31%)
Mar 21, 2012 90.25 93.47 90.02 92.80 1,706,712 +2.78(+3.09%)
Mar 20, 2012 89.54 90.53 88.90 90.02 1,509,747 +0.21(+0.23%)
Mar 19, 2012 89.32 89.90 88.53 89.81 912,333 +0.80(+0.90%)
Mar 16, 2012 89.08 89.54 88.10 89.01 1,607,872 -0.51(-0.57%)
Mar 15, 2012 89.16 89.77 89.01 89.52 1,133,431 +0.35(+0.39%)
Mar 14, 2012 89.32 89.48 88.33 89.17 1,357,516 -0.34(-0.38%)
Mar 13, 2012 89.13 89.85 88.00 89.51 1,426,738 +1.64(+1.87%)
Mar 12, 2012 85.26 88.50 84.86 87.87 2,115,895 +3.14(+3.71%)
Mar 09, 2012 84.90 85.39 84.00 84.73 1,050,977 -0.18(-0.21%)
Mar 08, 2012 84.04 85.46 83.91 84.91 954,181 +1.06(+1.26%)
Mar 07, 2012 83.30 84.12 82.63 83.85 719,635 +0.57(+0.68%)
Mar 06, 2012 83.90 84.73 82.70 83.28 964,635 -0.92(-1.09%)
Mar 05, 2012 84.77 85.84 83.68 84.20 889,563 -1.06(-1.24%)
Mar 02, 2012 84.31 85.28 83.52 85.26 1,256,882 +0.72(+0.85%)
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.