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 (%)
Mar 31, 2004 23.80 24.39 23.50 23.77 166,300 -0.18(-0.75%)
Mar 30, 2004 23.51 24.06 23.02 23.95 150,700 +0.45(+1.91%)
Mar 29, 2004 22.18 23.58 22.07 23.50 301,300 +1.44(+6.53%)
Mar 26, 2004 22.40 22.58 21.99 22.06 110,400 -0.23(-1.03%)
Mar 25, 2004 20.90 22.46 20.90 22.29 161,300 +1.32(+6.29%)
Mar 24, 2004 22.17 22.85 20.72 20.97 358,800 -1.19(-5.37%)
Mar 23, 2004 22.24 22.54 21.57 22.16 174,000 +0.47(+2.17%)
Mar 22, 2004 22.19 22.58 21.35 21.69 232,400 -0.60(-2.69%)
Mar 19, 2004 23.44 23.44 22.19 22.29 137,500 -1.08(-4.62%)
Mar 18, 2004 23.15 23.74 22.41 23.37 175,900 +0.30(+1.30%)
Mar 17, 2004 22.69 23.50 22.50 23.07 122,700 +0.39(+1.72%)
Mar 16, 2004 22.92 23.55 22.11 22.68 165,100 -0.24(-1.05%)
Mar 15, 2004 24.28 24.29 22.88 22.92 191,700 -1.50(-6.14%)
Mar 12, 2004 22.83 24.42 22.83 24.42 138,000 +1.88(+8.34%)
Mar 11, 2004 22.95 23.92 22.50 22.54 225,800 -0.39(-1.70%)
Mar 10, 2004 24.26 25.10 22.85 22.93 273,200 -1.40(-5.76%)
Mar 09, 2004 25.35 25.66 23.94 24.33 241,700 -1.17(-4.58%)
Mar 08, 2004 25.33 26.14 25.00 25.50 509,700 +0.08(+0.31%)
Mar 05, 2004 24.65 25.64 24.65 25.42 480,500 +0.77(+3.12%)
Mar 04, 2004 24.59 24.88 24.30 24.65 148,400 +0.11(+0.45%)
Mar 03, 2004 24.51 24.58 24.00 24.54 249,300 +0.34(+1.40%)
Mar 02, 2004 22.94 25.30 22.94 24.20 929,900 +1.30(+5.70%)
Mar 01, 2004 22.86 23.06 22.82 22.90 127,300 +0.03(+0.11%)
Feb 27, 2004 23.00 23.34 22.75 22.87 146,700 -0.13(-0.57%)
Feb 26, 2004 23.25 23.50 22.84 23.00 261,800 +0.09(+0.39%)
Feb 25, 2004 23.26 23.60 22.60 22.91 258,600 -0.38(-1.63%)
Feb 24, 2004 22.15 23.64 22.00 23.29 665,900 +1.08(+4.86%)
Feb 23, 2004 21.80 22.26 21.63 22.21 319,600 +0.21(+0.95%)
Feb 20, 2004 21.48 22.38 21.22 22.00 283,400 +0.60(+2.80%)
Feb 19, 2004 22.14 22.30 21.40 21.40 105,900 -0.65(-2.95%)
Feb 18, 2004 22.15 22.28 21.82 22.05 189,100 +0.13(+0.59%)
Feb 17, 2004 21.95 22.27 21.79 21.92 182,300 -0.09(-0.41%)
Feb 13, 2004 21.92 22.28 21.43 22.01 122,700 +0.09(+0.41%)
Feb 12, 2004 22.27 22.36 21.85 21.92 161,200 -0.53(-2.36%)
Feb 11, 2004 22.38 22.45 22.00 22.45 220,900 +0.08(+0.36%)
Feb 10, 2004 21.85 22.37 20.99 22.37 459,800 +1.34(+6.37%)
Feb 09, 2004 20.29 21.65 20.27 21.03 232,700 +0.67(+3.29%)
Feb 06, 2004 20.15 20.53 20.03 20.36 356,700 +0.34(+1.70%)
Feb 05, 2004 19.74 21.19 19.55 20.02 450,200 +0.55(+2.82%)
Feb 04, 2004 21.29 21.35 19.47 19.47 322,900 -1.83(-8.59%)
Feb 03, 2004 18.81 21.80 18.81 21.30 564,800 +2.40(+12.70%)
Feb 02, 2004 18.11 18.99 18.11 18.90 180,900 +0.74(+4.07%)
Jan 30, 2004 18.31 18.37 18.12 18.16 98,900 -0.11(-0.60%)
Jan 29, 2004 18.89 18.98 18.12 18.27 124,700 -0.25(-1.35%)
Jan 28, 2004 19.17 19.32 18.34 18.52 92,200 -0.62(-3.24%)
Jan 27, 2004 19.24 19.45 19.04 19.14 161,600 +0.09(+0.47%)
Jan 26, 2004 18.58 19.14 18.45 19.05 86,000 +0.37(+1.98%)
Jan 23, 2004 18.15 18.68 18.04 18.68 93,000 +0.48(+2.64%)
Jan 22, 2004 19.03 19.10 18.20 18.20 77,600 -0.90(-4.71%)
Jan 21, 2004 18.81 19.17 18.21 19.10 153,100 +0.10(+0.53%)
Jan 20, 2004 18.75 19.02 18.25 19.00 87,300 +0.17(+0.90%)
Jan 16, 2004 18.77 18.95 18.63 18.83 120,900 -0.04(-0.21%)
Jan 15, 2004 18.49 19.00 18.20 18.87 105,665 +0.47(+2.55%)
Jan 14, 2004 18.36 18.50 18.20 18.40 44,512 +0.33(+1.83%)
Jan 13, 2004 18.41 18.51 18.07 18.07 107,900 -0.33(-1.79%)
Jan 12, 2004 18.81 18.86 18.35 18.40 142,210 -0.21(-1.13%)
Jan 09, 2004 18.10 18.97 17.78 18.61 218,126 +0.43(+2.37%)
Jan 08, 2004 17.95 18.20 17.80 18.18 163,267 +0.36(+2.02%)
Jan 07, 2004 17.40 17.94 17.05 17.82 208,767 +0.52(+3.01%)
Jan 06, 2004 17.25 17.62 17.12 17.30 96,900 -0.24(-1.37%)
Jan 05, 2004 17.24 17.63 17.12 17.54 164,100 +0.29(+1.68%)
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.