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 (%)
Sep 30, 2003 16.44 17.40 16.24 16.93 255,254 +0.48(+2.92%)
Sep 29, 2003 16.50 16.79 16.11 16.45 145,336 -0.06(-0.36%)
Sep 26, 2003 16.88 17.28 16.40 16.51 296,750 -0.39(-2.31%)
Sep 25, 2003 17.03 17.28 16.45 16.90 265,678 -0.10(-0.59%)
Sep 24, 2003 17.63 17.63 16.58 17.00 531,270 -0.67(-3.79%)
Sep 23, 2003 17.32 17.71 17.32 17.67 330,417 +0.34(+1.96%)
Sep 22, 2003 17.42 17.46 16.85 17.33 347,568 -0.17(-0.97%)
Sep 19, 2003 16.56 18.08 16.55 17.50 425,181 +0.95(+5.74%)
Sep 18, 2003 16.22 16.75 16.09 16.55 111,345 +0.42(+2.60%)
Sep 17, 2003 16.15 16.54 16.13 16.13 181,536 +0.04(+0.25%)
Sep 16, 2003 15.40 16.13 15.40 16.09 165,506 +0.68(+4.41%)
Sep 15, 2003 15.11 16.25 15.03 15.41 212,900 +0.30(+1.99%)
Sep 12, 2003 13.77 15.70 13.69 15.11 208,200 +0.61(+4.21%)
Sep 11, 2003 14.42 14.71 14.33 14.50 102,900 -0.04(-0.28%)
Sep 10, 2003 15.72 15.72 14.54 14.54 474,700 -1.18(-7.51%)
Sep 09, 2003 15.55 15.99 15.39 15.72 102,000 +0.22(+1.42%)
Sep 08, 2003 15.08 15.55 14.98 15.50 107,300 +0.50(+3.33%)
Sep 05, 2003 15.03 15.14 14.60 15.00 121,500 -0.10(-0.66%)
Sep 04, 2003 14.08 15.10 14.00 15.10 141,300 +0.95(+6.71%)
Sep 03, 2003 14.35 14.36 14.03 14.15 180,000 -0.05(-0.35%)
Sep 02, 2003 14.16 14.32 13.91 14.20 72,900 +0.11(+0.78%)
Aug 29, 2003 14.14 14.39 14.01 14.09 104,500 -0.04(-0.28%)
Aug 28, 2003 13.98 14.35 13.68 14.13 152,800 +0.12(+0.86%)
Aug 27, 2003 13.75 14.04 13.55 14.01 204,800 +0.26(+1.89%)
Aug 26, 2003 14.21 14.22 13.33 13.75 110,800 -0.54(-3.78%)
Aug 25, 2003 14.33 14.50 13.96 14.29 79,700 -0.12(-0.83%)
Aug 22, 2003 14.85 14.99 14.14 14.41 95,700 -0.52(-3.48%)
Aug 21, 2003 14.83 15.04 14.75 14.93 83,900 +0.17(+1.15%)
Aug 20, 2003 14.98 15.08 14.74 14.76 151,100 -0.14(-0.94%)
Aug 19, 2003 14.40 14.96 14.17 14.90 129,000 +0.60(+4.20%)
Aug 18, 2003 13.70 14.48 13.50 14.30 321,800 +0.80(+5.93%)
Aug 15, 2003 13.18 13.65 13.13 13.50 137,300 +0.41(+3.13%)
Aug 14, 2003 12.65 13.09 12.65 13.09 137,700 +0.49(+3.89%)
Aug 13, 2003 12.60 12.99 12.56 12.60 125,100 +0.05(+0.40%)
Aug 12, 2003 12.34 12.81 12.34 12.55 149,600 +0.15(+1.21%)
Aug 11, 2003 12.61 12.62 12.35 12.40 126,800 -0.24(-1.90%)
Aug 08, 2003 12.65 12.85 12.50 12.64 177,300 -0.06(-0.47%)
Aug 07, 2003 12.49 13.19 12.30 12.70 249,200 +0.22(+1.76%)
Aug 06, 2003 12.73 13.05 12.13 12.48 371,000 -0.10(-0.77%)
Aug 05, 2003 12.10 13.88 12.03 12.58 4,629,100 -3.42(-21.39%)
Aug 04, 2003 16.03 16.30 15.84 16.00 241,900 +0.02(+0.13%)
Aug 01, 2003 16.92 17.00 15.94 15.98 141,400 -0.83(-4.94%)
Jul 31, 2003 16.82 17.08 16.80 16.81 260,200 +0.06(+0.36%)
Jul 30, 2003 17.47 17.49 16.36 16.75 143,700 -0.65(-3.74%)
Jul 29, 2003 17.33 17.73 17.20 17.40 111,500 +0.15(+0.87%)
Jul 28, 2003 16.80 17.44 16.70 17.25 232,300 +0.52(+3.11%)
Jul 25, 2003 17.17 17.52 16.45 16.73 165,200 -0.32(-1.88%)
Jul 24, 2003 17.80 17.80 17.05 17.05 253,900 -0.66(-3.73%)
Jul 23, 2003 18.08 18.08 17.35 17.71 135,000 -0.30(-1.67%)
Jul 22, 2003 17.58 18.05 17.35 18.01 49,300 +0.53(+3.03%)
Jul 21, 2003 17.53 17.95 17.10 17.48 195,000 -0.11(-0.63%)
Jul 18, 2003 17.82 18.03 17.16 17.59 54,300 -0.23(-1.29%)
Jul 17, 2003 18.47 18.47 17.67 17.82 537,400 -0.75(-4.04%)
Jul 16, 2003 19.03 19.04 18.49 18.57 104,000 -0.24(-1.28%)
Jul 15, 2003 19.16 19.40 18.80 18.81 75,700 -0.23(-1.21%)
Jul 14, 2003 19.50 19.83 19.00 19.04 81,900 -0.39(-2.00%)
Jul 11, 2003 18.80 19.59 18.53 19.43 99,300 +0.58(+3.08%)
Jul 10, 2003 18.50 18.85 18.21 18.85 139,100 +0.20(+1.07%)
Jul 09, 2003 18.97 19.13 18.29 18.65 133,900 -0.53(-2.76%)
Jul 08, 2003 17.60 19.18 17.55 19.18 111,800 +1.45(+8.18%)
Jul 07, 2003 17.35 18.20 17.33 17.73 98,800 +0.47(+2.72%)
Jul 03, 2003 17.27 17.47 17.00 17.26 38,400 -0.08(-0.46%)
Jul 02, 2003 16.74 17.96 16.74 17.34 142,426 +0.51(+3.03%)
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.