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 28, 2006 38.36 38.52 36.60 37.58 836,213 -0.78(-2.03%)
Feb 27, 2006 38.31 38.63 37.60 38.36 888,380 +0.14(+0.37%)
Feb 24, 2006 37.06 38.26 37.01 38.22 650,247 +1.07(+2.88%)
Feb 23, 2006 36.90 37.21 36.62 37.15 541,850 +0.23(+0.62%)
Feb 22, 2006 36.40 36.92 36.14 36.92 485,857 +0.49(+1.35%)
Feb 21, 2006 35.66 36.65 35.64 36.43 590,922 +0.50(+1.39%)
Feb 17, 2006 35.50 36.14 35.26 35.93 577,698 +0.47(+1.33%)
Feb 16, 2006 35.20 35.62 35.16 35.46 781,600 +0.42(+1.20%)
Feb 15, 2006 34.23 35.16 33.77 35.04 721,585 +0.93(+2.73%)
Feb 14, 2006 33.70 34.74 33.12 34.11 727,789 +0.41(+1.22%)
Feb 13, 2006 34.12 34.33 33.46 33.70 835,115 -0.49(-1.43%)
Feb 10, 2006 34.05 34.40 32.81 34.19 678,219 +0.18(+0.53%)
Feb 09, 2006 34.16 34.36 33.10 34.01 827,840 +0.21(+0.62%)
Feb 08, 2006 31.35 34.44 31.35 33.80 2,579,694 +2.50(+7.99%)
Feb 07, 2006 30.10 31.72 30.04 31.30 1,106,213 +1.20(+3.99%)
Feb 06, 2006 30.68 30.94 29.85 30.10 735,335 -0.54(-1.76%)
Feb 03, 2006 30.59 30.92 30.20 30.64 803,481 +0.05(+0.16%)
Feb 02, 2006 30.51 30.97 29.72 30.59 1,711,083 +0.08(+0.26%)
Feb 01, 2006 28.98 30.51 28.64 30.51 1,448,864 +1.69(+5.86%)
Jan 31, 2006 29.20 29.54 28.50 28.82 1,397,792 -0.38(-1.30%)
Jan 30, 2006 27.93 29.95 27.40 29.20 1,679,807 +1.19(+4.25%)
Jan 27, 2006 26.41 28.46 26.01 28.01 1,819,710 +1.61(+6.10%)
Jan 26, 2006 28.00 28.25 26.13 26.40 8,429,168 +4.45(+20.27%)
Jan 25, 2006 22.16 22.16 21.59 21.95 646,041 -0.06(-0.27%)
Jan 24, 2006 22.10 22.48 21.69 22.01 982,962 +0.03(+0.14%)
Jan 23, 2006 21.50 22.09 21.40 21.98 919,342 +0.65(+3.05%)
Jan 20, 2006 21.95 22.01 21.02 21.33 787,112 -0.56(-2.56%)
Jan 19, 2006 22.04 22.05 21.41 21.89 835,042 -0.07(-0.32%)
Jan 18, 2006 21.35 22.12 21.26 21.96 1,166,212 +0.64(+3.00%)
Jan 17, 2006 20.97 21.43 20.77 21.32 553,842 +0.37(+1.77%)
Jan 13, 2006 20.01 21.09 20.01 20.95 718,344 +0.89(+4.44%)
Jan 12, 2006 20.23 20.48 19.96 20.06 564,500 -0.29(-1.43%)
Jan 11, 2006 20.72 20.72 20.23 20.35 683,073 -0.30(-1.45%)
Jan 10, 2006 20.57 20.80 20.37 20.65 526,355 -0.07(-0.34%)
Jan 09, 2006 20.50 20.73 20.20 20.72 424,788 +0.29(+1.42%)
Jan 06, 2006 20.48 20.49 20.18 20.43 600,566 +0.18(+0.89%)
Jan 05, 2006 20.48 20.58 20.08 20.25 512,448 -0.17(-0.83%)
Jan 04, 2006 20.29 20.61 20.14 20.42 713,340 +0.13(+0.64%)
Jan 03, 2006 20.41 20.41 19.90 20.29 393,936 +0.04(+0.20%)
Dec 30, 2005 20.08 20.43 19.82 20.25 385,039 +0.01(+0.05%)
Dec 29, 2005 19.95 20.59 19.95 20.24 450,404 +0.24(+1.20%)
Dec 28, 2005 20.34 20.34 19.91 20.00 560,300 -0.19(-0.94%)
Dec 27, 2005 20.72 20.93 19.96 20.19 343,000 -0.41(-1.99%)
Dec 23, 2005 20.50 20.69 20.19 20.60 244,196 +0.20(+0.98%)
Dec 22, 2005 20.30 20.50 20.00 20.40 244,515 +0.07(+0.34%)
Dec 21, 2005 19.40 20.48 19.40 20.33 646,896 +0.84(+4.31%)
Dec 20, 2005 19.43 22.32 19.22 19.49 9,126,930 +0.05(+0.26%)
Dec 19, 2005 20.07 20.31 19.20 19.44 498,442 -0.70(-3.48%)
Dec 16, 2005 19.95 20.26 19.90 20.14 781,509 +0.24(+1.21%)
Dec 15, 2005 19.80 20.31 19.70 19.90 867,900 +0.30(+1.53%)
Dec 14, 2005 19.71 19.90 19.41 19.60 579,616 -0.09(-0.46%)
Dec 13, 2005 19.75 20.00 19.56 19.69 462,997 -0.11(-0.56%)
Dec 12, 2005 20.10 20.15 19.40 19.80 804,436 +0.07(+0.35%)
Dec 09, 2005 19.21 19.75 19.15 19.73 340,716 +0.42(+2.18%)
Dec 08, 2005 19.60 19.68 19.15 19.31 437,594 -0.32(-1.63%)
Dec 07, 2005 19.96 20.13 19.13 19.63 730,007 -0.43(-2.14%)
Dec 06, 2005 20.57 20.66 19.90 20.06 1,250,351 -0.29(-1.43%)
Dec 05, 2005 19.99 20.54 19.92 20.35 922,444 +0.34(+1.70%)
Dec 02, 2005 19.60 20.23 19.40 20.01 1,024,258 +0.36(+1.83%)
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.