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 29, 2008 44.81 45.21 44.58 45.08 547,439 +0.09(+0.20%)
Aug 28, 2008 43.91 45.33 43.66 44.99 1,000,309 +0.98(+2.23%)
Aug 27, 2008 43.46 44.07 43.26 44.01 887,327 +0.80(+1.85%)
Aug 26, 2008 43.94 44.17 42.71 43.21 939,318 -0.43(-0.99%)
Aug 25, 2008 43.92 44.88 42.17 43.64 992,789 -44.15(-50.29%)
Aug 22, 2008 87.65 89.08 87.57 87.79 4,637,600 -0.21(-0.24%)
Aug 21, 2008 89.26 90.30 86.17 88.00 1,217,480 -1.74(-1.94%)
Aug 20, 2008 90.67 91.28 88.58 89.74 1,115,487 -0.76(-0.84%)
Aug 19, 2008 90.36 91.69 89.04 90.50 1,272,747 -0.66(-0.72%)
Aug 18, 2008 92.50 93.47 90.50 91.16 698,543 -1.61(-1.74%)
Aug 15, 2008 95.35 95.79 92.48 92.77 1,000,180 -1.63(-1.73%)
Aug 14, 2008 95.63 95.91 92.30 94.40 1,075,779 -0.31(-0.33%)
Aug 13, 2008 93.02 95.83 92.30 94.71 988,857 +1.71(+1.84%)
Aug 12, 2008 95.00 95.25 92.41 93.00 683,849 -2.01(-2.12%)
Aug 11, 2008 92.55 95.19 91.78 95.01 784,740 +2.58(+2.79%)
Aug 08, 2008 90.00 92.56 89.82 92.43 774,241 +2.11(+2.34%)
Aug 07, 2008 93.98 95.27 89.71 90.32 999,861 -2.69(-2.89%)
Aug 06, 2008 92.44 93.39 91.73 93.01 771,274 +0.51(+0.55%)
Aug 05, 2008 92.27 92.98 91.00 92.50 961,176 +0.63(+0.69%)
Aug 04, 2008 91.85 92.23 90.56 91.87 1,095,792 -0.35(-0.38%)
Aug 01, 2008 94.00 94.00 90.50 92.22 1,153,567 -1.53(-1.63%)
Jul 31, 2008 88.74 94.91 86.38 93.75 2,854,179 +3.80(+4.22%)
Jul 30, 2008 87.62 93.00 87.62 89.95 2,260,697 +3.18(+3.66%)
Jul 29, 2008 85.37 89.67 84.75 86.77 3,171,418 +6.82(+8.53%)
Jul 28, 2008 81.25 81.96 78.90 79.95 795,596 -1.04(-1.28%)
Jul 25, 2008 77.44 82.00 76.86 80.99 986,688 +4.65(+6.09%)
Jul 24, 2008 77.44 77.44 75.92 76.34 504,440 -0.94(-1.22%)
Jul 23, 2008 79.87 80.00 76.97 77.28 687,673 -2.33(-2.93%)
Jul 22, 2008 77.73 80.15 77.73 79.61 894,294 +1.80(+2.31%)
Jul 21, 2008 74.99 78.29 74.88 77.81 578,733 +2.96(+3.95%)
Jul 18, 2008 76.67 77.05 73.51 74.85 518,425 -1.87(-2.44%)
Jul 17, 2008 79.50 79.67 75.11 76.72 1,256,427 -2.33(-2.95%)
Jul 16, 2008 77.16 79.54 77.12 79.05 741,403 +1.89(+2.45%)
Jul 15, 2008 74.22 77.27 74.15 77.16 595,008 +2.35(+3.14%)
Jul 14, 2008 76.48 77.00 74.46 74.81 503,664 -1.09(-1.44%)
Jul 11, 2008 74.71 76.59 74.68 75.90 467,392 +0.32(+0.42%)
Jul 10, 2008 75.75 76.98 74.71 75.58 428,924 -0.12(-0.16%)
Jul 09, 2008 76.38 77.46 75.41 75.70 619,036 -0.52(-0.68%)
Jul 08, 2008 73.59 76.31 73.32 76.22 596,884 +2.90(+3.96%)
Jul 07, 2008 73.95 74.99 72.34 73.32 425,849 -0.04(-0.05%)
Jul 04, 2008 74.37 74.37 72.35 73.36 424,499 +0.00(+0.00%)
Jul 03, 2008 74.37 74.37 72.35 73.36 424,499 -0.69(-0.93%)
Jul 02, 2008 74.58 76.00 73.82 74.05 1,260,241 -0.51(-0.68%)
Jul 01, 2008 72.25 74.56 71.45 74.56 1,228,806 +2.06(+2.84%)
Jun 30, 2008 72.97 73.89 72.09 72.50 451,108 -0.29(-0.40%)
Jun 27, 2008 71.44 73.39 71.18 72.79 1,023,726 +1.33(+1.86%)
Jun 26, 2008 70.89 71.99 70.49 71.46 391,649 -0.02(-0.03%)
Jun 25, 2008 69.19 72.10 69.19 71.48 1,167,271 +2.21(+3.19%)
Jun 24, 2008 68.49 69.74 68.49 69.27 389,401 +0.18(+0.26%)
Jun 23, 2008 69.20 70.91 69.01 69.09 517,002 +0.30(+0.44%)
Jun 20, 2008 68.82 69.36 67.40 68.79 614,612 -0.59(-0.85%)
Jun 19, 2008 68.75 69.39 66.85 69.38 722,675 +0.63(+0.92%)
Jun 18, 2008 68.45 69.24 68.01 68.75 343,214 -0.28(-0.41%)
Jun 17, 2008 70.56 70.56 68.88 69.03 317,935 -1.45(-2.06%)
Jun 16, 2008 69.45 70.98 68.83 70.48 325,539 +0.63(+0.90%)
Jun 13, 2008 68.29 70.58 67.66 69.85 560,333 +2.20(+3.25%)
Jun 12, 2008 69.35 69.81 67.26 67.65 508,231 -1.38(-2.00%)
Jun 11, 2008 69.84 70.35 68.63 69.03 485,852 -1.13(-1.61%)
Jun 10, 2008 69.18 70.34 68.67 70.16 386,873 +0.03(+0.04%)
Jun 09, 2008 70.15 70.70 69.24 70.13 342,226 -0.10(-0.14%)
Jun 06, 2008 70.82 72.00 70.23 70.23 376,697 -1.09(-1.53%)
Jun 05, 2008 70.27 72.32 70.00 71.32 504,349 +1.34(+1.91%)
Jun 04, 2008 69.34 70.75 68.59 69.98 333,859 +0.50(+0.72%)
Jun 03, 2008 70.24 70.40 68.10 69.48 756,166 -0.62(-0.88%)
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.