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 (%)
Oct 31, 2013 125.00 125.67 122.94 122.95 1,251,220 -2.55(-2.03%)
Oct 30, 2013 124.20 126.39 123.65 125.50 1,290,001 +1.42(+1.14%)
Oct 29, 2013 124.24 124.44 122.00 124.08 759,719 -0.12(-0.10%)
Oct 28, 2013 123.93 124.78 121.50 124.20 0 -0.97(-0.77%)
Oct 25, 2013 118.10 125.26 117.77 125.17 0 +8.47(+7.26%)
Oct 24, 2013 111.22 117.00 110.67 116.70 2,090,827 +7.04(+6.42%)
Oct 23, 2013 107.39 110.07 106.83 109.66 1,091,532 +1.94(+1.80%)
Oct 22, 2013 106.27 108.02 100.89 107.72 902,150 +1.84(+1.74%)
Oct 21, 2013 108.45 108.97 105.52 105.88 956,264 -2.55(-2.35%)
Oct 18, 2013 111.04 111.04 108.25 108.43 1,033,023 -2.36(-2.13%)
Oct 17, 2013 110.75 110.92 109.47 110.79 937,987 -0.17(-0.15%)
Oct 16, 2013 109.27 111.70 108.75 110.96 916,277 +2.72(+2.51%)
Oct 15, 2013 106.84 109.13 106.53 108.24 901,987 +1.23(+1.15%)
Oct 14, 2013 107.91 108.02 105.74 107.01 0 -1.80(-1.65%)
Oct 11, 2013 108.00 109.75 107.57 108.81 0 +0.14(+0.13%)
Oct 10, 2013 106.94 109.08 106.25 108.67 739,241 +3.19(+3.03%)
Oct 09, 2013 108.71 109.23 104.42 105.48 0 -2.99(-2.76%)
Oct 08, 2013 114.24 114.38 108.35 108.47 0 -6.02(-5.26%)
Oct 07, 2013 115.00 115.77 114.34 114.49 0 -1.95(-1.67%)
Oct 04, 2013 113.85 116.72 113.37 116.44 0 +2.22(+1.94%)
Oct 03, 2013 116.24 116.44 112.72 114.22 892,460 -2.53(-2.17%)
Oct 02, 2013 117.09 117.74 115.79 116.75 0 -0.64(-0.55%)
Oct 01, 2013 116.80 118.29 115.06 117.39 0 +1.23(+1.06%)
Sep 30, 2013 115.32 116.31 114.50 116.16 1,276,971 -0.26(-0.22%)
Sep 27, 2013 114.84 116.91 114.40 116.42 0 +0.45(+0.39%)
Sep 26, 2013 113.63 116.01 113.32 115.97 1,081,812 +2.92(+2.58%)
Sep 25, 2013 113.85 115.13 112.87 113.05 659,757 -0.54(-0.48%)
Sep 24, 2013 112.54 114.44 112.00 113.59 762,183 +1.09(+0.97%)
Sep 23, 2013 113.94 114.37 112.28 112.50 879,847 -1.15(-1.01%)
Sep 20, 2013 114.22 115.58 113.47 113.65 0 -0.38(-0.33%)
Sep 19, 2013 116.07 116.24 112.57 114.03 1,064,143 -1.90(-1.64%)
Sep 18, 2013 114.20 116.74 112.54 115.93 0 +1.69(+1.48%)
Sep 17, 2013 113.83 114.94 113.01 114.24 0 +0.50(+0.44%)
Sep 16, 2013 114.99 114.82 113.24 113.74 0 -0.40(-0.35%)
Sep 13, 2013 114.33 114.57 113.52 114.14 0 -0.07(-0.06%)
Sep 12, 2013 114.71 114.74 113.42 114.21 500,410 -0.53(-0.46%)
Sep 11, 2013 113.91 114.79 109.75 114.74 1,478,444 +1.12(+0.99%)
Sep 10, 2013 112.92 113.86 111.49 113.62 1,063,786 +0.84(+0.74%)
Sep 09, 2013 111.84 113.05 111.38 112.78 0 +1.22(+1.09%)
Sep 06, 2013 113.05 113.05 109.45 111.56 0 -0.93(-0.83%)
Sep 05, 2013 112.65 113.23 111.52 112.49 431,423 -0.16(-0.14%)
Sep 04, 2013 110.65 113.58 109.58 112.65 945,206 +2.48(+2.25%)
Sep 03, 2013 109.34 111.18 108.27 110.17 731,991 +2.41(+2.24%)
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%)
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.