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 (%)
Jun 28, 2013 93.14 93.92 92.07 92.24 1,272,851 -1.55(-1.65%)
Jun 27, 2013 93.67 94.20 92.84 93.79 0 +1.04(+1.12%)
Jun 26, 2013 89.41 93.23 89.16 92.75 0 +4.37(+4.94%)
Jun 25, 2013 88.70 89.12 87.02 88.38 1,586,236 +0.39(+0.44%)
Jun 24, 2013 88.02 89.26 87.01 87.99 0 -0.50(-0.57%)
Jun 21, 2013 89.17 90.74 87.36 88.49 3,600,771 +0.02(+0.02%)
Jun 20, 2013 90.17 91.01 87.39 88.47 0 -2.62(-2.88%)
Jun 19, 2013 93.79 95.85 90.86 91.09 2,793,694 -1.30(-1.41%)
Jun 18, 2013 91.47 93.58 91.35 92.39 949,242 +1.07(+1.17%)
Jun 17, 2013 93.13 93.16 90.69 91.32 0 -0.90(-0.98%)
Jun 14, 2013 92.95 93.43 91.13 92.22 0 -1.19(-1.27%)
Jun 13, 2013 91.31 93.73 90.61 93.41 811,240 +2.06(+2.26%)
Jun 12, 2013 93.84 94.71 91.00 91.35 945,162 -1.68(-1.81%)
Jun 11, 2013 90.73 95.40 90.50 93.03 1,126,441 +1.12(+1.22%)
Jun 10, 2013 94.66 94.66 91.06 91.91 0 -2.47(-2.62%)
Jun 07, 2013 93.59 95.97 93.50 94.38 0 +1.46(+1.57%)
Jun 06, 2013 90.59 92.94 90.34 92.92 0 +2.11(+2.32%)
Jun 05, 2013 92.50 94.13 89.56 90.81 0 -1.75(-1.89%)
Jun 04, 2013 95.44 95.74 91.28 92.56 0 -2.92(-3.06%)
Jun 03, 2013 97.89 98.44 91.94 95.48 2,311,063 -2.10(-2.15%)
May 31, 2013 100.37 101.07 97.51 97.58 1,336,910 -3.55(-3.51%)
May 30, 2013 99.58 101.71 99.44 101.13 0 +1.89(+1.90%)
May 29, 2013 100.21 100.37 98.80 99.24 767,820 -1.95(-1.93%)
May 28, 2013 100.50 102.14 99.90 101.19 996,887 +2.02(+2.04%)
May 24, 2013 98.83 99.71 98.05 99.17 0 -0.71(-0.71%)
May 23, 2013 99.74 101.28 98.00 99.88 779,971 -0.69(-0.69%)
May 22, 2013 103.00 104.50 99.35 100.57 0 -2.10(-2.05%)
May 21, 2013 100.52 102.87 100.03 102.67 0 +2.64(+2.64%)
May 20, 2013 102.79 103.53 99.84 100.03 0 -2.87(-2.79%)
May 17, 2013 102.57 104.29 101.77 102.90 0 +1.08(+1.06%)
May 16, 2013 104.84 104.85 100.03 101.82 1,670,443 -3.39(-3.22%)
May 15, 2013 107.87 108.00 103.32 105.21 0 +0.35(+0.33%)
May 13, 2013 103.61 105.02 102.06 104.86 0 +0.72(+0.69%)
May 10, 2013 98.52 104.21 97.90 104.14 0 +5.95(+6.06%)
May 09, 2013 96.74 99.84 96.70 98.19 0 +1.59(+1.65%)
May 08, 2013 96.28 98.05 95.73 96.60 0 +0.25(+0.26%)
May 07, 2013 97.25 97.83 95.94 96.35 0 -0.72(-0.74%)
May 06, 2013 98.25 98.64 96.95 97.07 0 -1.10(-1.12%)
May 03, 2013 97.67 98.42 96.20 98.17 0 +1.97(+2.05%)
May 02, 2013 96.38 97.65 95.68 96.20 0 -0.47(-0.49%)
May 01, 2013 98.00 98.37 96.09 96.67 0 -1.33(-1.36%)
Apr 30, 2013 98.16 98.46 96.06 98.00 1,461,520 -0.66(-0.67%)
Apr 29, 2013 99.55 99.58 98.27 98.66 1,399,016 -0.68(-0.68%)
Apr 26, 2013 98.67 99.42 98.33 99.34 1,490,811 +0.52(+0.53%)
Apr 25, 2013 92.65 99.07 91.10 98.82 4,363,556 +9.59(+10.75%)
Apr 24, 2013 91.44 92.28 89.12 89.23 0 -2.46(-2.68%)
Apr 23, 2013 90.79 92.43 90.34 91.69 1,625,962 +1.24(+1.37%)
Apr 22, 2013 92.61 93.17 88.86 90.45 2,651,646 -2.15(-2.32%)
Apr 19, 2013 92.29 93.41 91.16 92.60 3,864,610 +0.58(+0.63%)
Apr 18, 2013 94.72 94.72 91.43 92.02 1,365,403 -2.73(-2.88%)
Apr 17, 2013 95.84 95.85 93.83 94.75 1,634,836 -1.45(-1.51%)
Apr 16, 2013 97.38 97.38 95.52 96.20 1,884,500 -0.02(-0.02%)
Apr 15, 2013 99.71 100.04 96.09 96.22 1,381,689 -3.88(-3.88%)
Apr 12, 2013 100.43 100.43 99.28 100.10 1,182,475 -0.32(-0.32%)
Apr 11, 2013 100.21 100.78 99.78 100.42 1,013,441 +0.37(+0.37%)
Apr 10, 2013 98.48 100.55 98.30 100.05 1,394,835 +1.73(+1.76%)
Apr 09, 2013 97.36 99.02 97.27 98.32 1,099,769 +0.14(+0.14%)
Apr 08, 2013 98.99 99.42 97.01 98.18 1,066,118 -1.02(-1.03%)
Apr 05, 2013 98.05 99.70 97.46 99.20 1,501,872 +0.30(+0.30%)
Apr 04, 2013 97.98 99.14 97.10 98.90 1,720,610 +1.63(+1.68%)
Apr 03, 2013 98.68 99.59 96.53 97.27 2,286,221 -1.76(-1.78%)
Apr 02, 2013 96.18 100.25 96.00 99.03 3,116,353 +3.43(+3.59%)
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.