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 (%)
Aug 31, 2004 16.04 16.36 15.76 16.36 155,600 +0.29(+1.80%)
Aug 30, 2004 16.49 16.49 15.97 16.07 120,100 -0.55(-3.31%)
Aug 27, 2004 16.05 16.62 15.97 16.62 106,800 +0.62(+3.88%)
Aug 26, 2004 16.53 16.53 15.80 16.00 169,500 -0.50(-3.03%)
Aug 25, 2004 16.20 16.53 15.85 16.50 127,600 +0.31(+1.91%)
Aug 24, 2004 15.81 16.37 15.81 16.19 163,300 +0.52(+3.32%)
Aug 23, 2004 16.43 16.45 15.50 15.67 172,300 -0.61(-3.75%)
Aug 20, 2004 15.71 16.28 15.57 16.28 127,900 +0.68(+4.36%)
Aug 19, 2004 16.40 16.47 15.58 15.60 207,900 -0.86(-5.22%)
Aug 18, 2004 15.81 16.49 15.33 16.46 314,000 +0.73(+4.64%)
Aug 17, 2004 15.45 16.04 15.31 15.73 308,200 +0.40(+2.61%)
Aug 16, 2004 15.16 15.49 15.00 15.33 222,200 +0.25(+1.66%)
Aug 13, 2004 15.28 15.30 14.95 15.08 226,200 +0.02(+0.13%)
Aug 12, 2004 14.88 15.28 14.71 15.06 220,100 +0.00(+0.00%)
Aug 11, 2004 14.35 15.17 13.85 15.06 366,000 +0.54(+3.72%)
Aug 10, 2004 13.61 14.57 13.61 14.52 252,100 +0.92(+6.76%)
Aug 09, 2004 13.50 14.09 13.30 13.60 202,400 +0.03(+0.22%)
Aug 06, 2004 14.45 14.48 13.48 13.57 264,400 -0.99(-6.80%)
Aug 05, 2004 15.00 15.38 14.41 14.56 191,400 -0.42(-2.80%)
Aug 04, 2004 15.39 15.74 14.98 14.98 290,300 -0.44(-2.85%)
Aug 03, 2004 15.73 15.89 15.35 15.42 176,800 -0.29(-1.85%)
Aug 02, 2004 15.80 16.08 15.28 15.71 295,000 -0.21(-1.32%)
Jul 30, 2004 15.70 16.34 15.56 15.92 340,800 +0.24(+1.53%)
Jul 29, 2004 15.94 16.00 15.24 15.68 344,600 -0.17(-1.07%)
Jul 28, 2004 15.38 15.90 14.60 15.85 285,100 +0.40(+2.59%)
Jul 27, 2004 15.17 15.72 14.95 15.45 245,200 +0.25(+1.64%)
Jul 26, 2004 15.62 15.93 14.83 15.20 287,700 -0.44(-2.81%)
Jul 23, 2004 15.90 16.43 15.43 15.64 264,000 -0.35(-2.19%)
Jul 22, 2004 15.86 16.50 15.75 15.99 369,900 +0.09(+0.57%)
Jul 21, 2004 15.74 16.25 15.74 15.90 1,397,500 -0.90(-5.36%)
Jul 20, 2004 16.85 17.27 16.21 16.80 409,700 +0.74(+4.61%)
Jul 19, 2004 15.59 16.29 15.50 16.06 203,700 +0.38(+2.42%)
Jul 16, 2004 16.41 16.49 15.61 15.68 129,300 -0.73(-4.45%)
Jul 15, 2004 16.36 16.56 16.17 16.41 112,800 +0.06(+0.37%)
Jul 14, 2004 16.13 16.90 16.05 16.35 302,700 -0.05(-0.30%)
Jul 13, 2004 16.53 16.84 16.40 16.40 129,400 -0.24(-1.44%)
Jul 12, 2004 16.81 16.81 16.42 16.64 153,600 -0.25(-1.48%)
Jul 09, 2004 16.92 17.19 16.48 16.89 87,500 +0.11(+0.66%)
Jul 08, 2004 17.50 17.55 16.78 16.78 123,000 -0.53(-3.06%)
Jul 07, 2004 17.68 18.07 17.24 17.31 96,600 -0.37(-2.09%)
Jul 06, 2004 18.00 18.15 17.67 17.68 98,600 -0.41(-2.27%)
Jul 02, 2004 18.15 18.28 17.97 18.09 46,700 -0.11(-0.60%)
Jul 01, 2004 18.63 18.78 18.11 18.20 111,800 -0.40(-2.15%)
Jun 30, 2004 18.57 19.13 18.20 18.60 239,600 +0.15(+0.81%)
Jun 29, 2004 18.58 18.82 18.26 18.45 323,400 -0.10(-0.54%)
Jun 28, 2004 19.39 19.55 18.50 18.55 177,700 -0.66(-3.44%)
Jun 25, 2004 19.15 19.47 19.05 19.21 622,300 +0.09(+0.47%)
Jun 24, 2004 19.19 19.31 18.68 19.12 139,000 -0.07(-0.36%)
Jun 23, 2004 18.49 19.24 18.33 19.19 183,900 +1.00(+5.50%)
Jun 22, 2004 18.34 18.54 18.00 18.19 113,000 -0.09(-0.49%)
Jun 21, 2004 18.55 18.80 18.23 18.28 136,700 -0.02(-0.11%)
Jun 18, 2004 17.73 18.48 17.62 18.30 163,500 +0.35(+1.95%)
Jun 17, 2004 17.98 18.20 17.86 17.95 225,000 +0.03(+0.17%)
Jun 16, 2004 17.81 18.00 17.41 17.92 237,900 +0.02(+0.11%)
Jun 15, 2004 17.85 18.05 17.51 17.90 541,900 +0.10(+0.56%)
Jun 14, 2004 18.50 18.55 17.50 17.80 453,300 +0.02(+0.11%)
Jun 10, 2004 18.15 18.25 17.06 17.78 258,800 -0.14(-0.78%)
Jun 09, 2004 19.11 19.21 17.83 17.92 477,400 -1.21(-6.33%)
Jun 08, 2004 20.50 20.60 18.91 19.13 250,400 -1.42(-6.91%)
Jun 07, 2004 20.10 20.74 20.10 20.55 149,700 +0.47(+2.34%)
Jun 04, 2004 20.02 20.52 19.67 20.08 95,500 +0.07(+0.35%)
Jun 03, 2004 20.70 20.70 19.92 20.01 112,000 -0.62(-3.01%)
Jun 02, 2004 20.90 21.03 20.53 20.63 93,700 -0.12(-0.58%)
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.