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 30, 2013 109.67 109.99 107.29 107.76 0 -1.54(-1.41%)
Aug 29, 2013 107.31 109.98 107.05 109.30 742,779 +1.74(+1.62%)
Aug 28, 2013 105.97 107.83 104.95 107.56 665,394 +1.86(+1.76%)
Aug 27, 2013 106.16 106.59 105.00 105.70 611,973 -1.49(-1.39%)
Aug 26, 2013 106.01 109.30 105.67 107.19 746,849 +1.73(+1.64%)
Aug 23, 2013 107.00 107.00 104.84 105.46 0 -1.31(-1.23%)
Aug 22, 2013 105.08 106.95 104.31 106.77 428,055 +1.45(+1.38%)
Aug 21, 2013 104.47 106.90 104.04 105.32 620,266 +0.22(+0.21%)
Aug 20, 2013 103.02 106.21 103.02 105.10 754,844 +0.67(+0.64%)
Aug 19, 2013 104.52 106.02 104.25 104.43 595,657 -0.57(-0.54%)
Aug 16, 2013 105.45 106.29 104.25 105.00 0 -1.15(-1.08%)
Aug 15, 2013 108.87 109.00 105.79 106.15 907,388 -3.54(-3.23%)
Aug 14, 2013 110.20 111.23 109.43 109.69 0 -0.43(-0.39%)
Aug 13, 2013 109.74 110.34 108.06 110.12 799,290 +0.86(+0.79%)
Aug 12, 2013 112.07 112.07 108.25 109.26 1,286,580 -4.83(-4.23%)
Aug 09, 2013 114.78 115.85 113.52 114.09 579,093 -0.04(-0.04%)
Aug 08, 2013 114.93 115.25 112.74 114.13 678,625 -0.52(-0.45%)
Aug 07, 2013 114.32 115.92 113.11 114.65 944,481 +0.28(+0.24%)
Aug 06, 2013 116.06 116.46 113.88 114.37 905,766 -2.80(-2.39%)
Aug 05, 2013 116.87 117.90 116.07 117.17 703,325 -0.11(-0.09%)
Aug 02, 2013 117.00 117.31 114.63 117.28 1,286,632 +0.07(+0.06%)
Aug 01, 2013 117.55 118.40 116.44 117.21 1,235,004 +1.02(+0.88%)
Jul 31, 2013 115.64 117.36 114.66 116.19 0 -0.89(-0.76%)
Jul 30, 2013 110.86 121.47 108.97 117.08 0 +7.03(+6.39%)
Jul 29, 2013 110.70 111.50 109.49 110.05 0 -2.45(-2.18%)
Jul 26, 2013 107.88 112.61 107.49 112.50 0 +4.94(+4.59%)
Jul 25, 2013 107.87 110.88 105.32 107.56 0 -2.20(-2.00%)
Jul 24, 2013 109.50 111.50 108.90 109.76 0 +0.34(+0.31%)
Jul 23, 2013 112.75 113.03 109.23 109.42 0 -3.38(-3.00%)
Jul 22, 2013 113.26 112.87 110.21 112.80 0 +0.63(+0.56%)
Jul 19, 2013 113.58 113.58 111.39 112.17 0 +0.59(+0.53%)
Jul 18, 2013 108.90 112.12 108.55 111.58 2,019,738 +2.92(+2.69%)
Jul 17, 2013 107.13 110.19 106.74 108.66 1,582,370 +1.61(+1.51%)
Jul 16, 2013 108.38 108.85 106.36 107.04 2,103,555 -0.89(-0.82%)
Jul 15, 2013 115.00 115.15 107.39 107.93 4,660,586 -6.33(-5.54%)
Jul 12, 2013 101.51 125.65 100.54 114.26 0 +12.82(+12.64%)
Jul 11, 2013 101.19 102.37 100.50 101.44 1,347,565 +1.32(+1.32%)
Jul 10, 2013 95.75 101.25 95.45 100.12 0 +4.39(+4.59%)
Jul 09, 2013 95.08 96.17 94.19 95.73 1,018,973 +1.39(+1.47%)
Jul 08, 2013 97.00 97.00 93.72 94.34 0 -2.11(-2.19%)
Jul 05, 2013 96.31 96.58 95.52 96.45 0 +0.41(+0.43%)
Jul 03, 2013 94.54 96.42 94.11 96.04 0 +0.69(+0.72%)
Jul 02, 2013 95.44 96.41 94.21 95.35 0 -0.51(-0.53%)
Jul 01, 2013 93.73 99.04 93.33 95.86 0 +3.62(+3.92%)
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%)
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.