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, 2002 12.20 12.22 11.62 11.87 121,654 -0.31(-2.55%)
Aug 29, 2002 11.60 12.19 11.41 12.18 76,550 +0.52(+4.46%)
Aug 28, 2002 11.94 12.31 11.66 11.66 72,350 -0.36(-3.00%)
Aug 27, 2002 12.39 12.63 12.00 12.02 131,851 -0.32(-2.59%)
Aug 26, 2002 12.45 12.46 11.25 12.34 141,158 +0.14(+1.15%)
Aug 23, 2002 12.45 12.60 12.12 12.20 111,400 -0.30(-2.40%)
Aug 22, 2002 12.70 13.00 12.29 12.50 65,071 -0.25(-1.96%)
Aug 21, 2002 12.32 12.75 12.23 12.75 60,985 +0.45(+3.66%)
Aug 20, 2002 12.08 12.58 12.08 12.30 4,890,000 -0.21(-1.68%)
Aug 16, 2002 12.67 13.09 12.25 12.51 87,159 -0.17(-1.34%)
Aug 15, 2002 13.00 13.21 12.12 12.68 111,883 -0.27(-2.08%)
Aug 14, 2002 12.50 13.10 11.90 12.95 243,400 +0.26(+2.05%)
Aug 13, 2002 13.79 14.10 12.37 12.69 182,637 -1.37(-9.74%)
Aug 12, 2002 13.50 14.38 13.25 14.06 122,200 +0.76(+5.71%)
Aug 07, 2002 13.90 14.15 12.86 13.30 147,200 -0.58(-4.18%)
Aug 06, 2002 12.93 13.90 12.80 13.88 189,200 +0.92(+7.10%)
Aug 05, 2002 13.70 13.83 12.65 12.96 106,058 -0.77(-5.61%)
Aug 02, 2002 14.25 14.45 13.14 13.73 207,806 -0.51(-3.58%)
Aug 01, 2002 15.40 15.64 14.11 14.24 190,100 -1.27(-8.19%)
Jul 31, 2002 14.25 15.95 14.08 15.51 284,424 +1.26(+8.84%)
Jul 30, 2002 12.90 14.25 12.40 14.25 283,600 +1.24(+9.53%)
Jul 29, 2002 12.70 13.45 12.61 13.01 202,300 +0.51(+4.08%)
Jul 26, 2002 12.58 12.86 11.76 12.50 123,080 -0.05(-0.40%)
Jul 25, 2002 13.90 13.90 12.35 12.55 190,941 -1.28(-9.26%)
Jul 24, 2002 12.76 13.94 12.52 13.83 313,100 +0.79(+6.06%)
Jul 23, 2002 12.62 13.31 12.62 13.04 272,400 +0.32(+2.52%)
Jul 22, 2002 13.50 13.80 12.55 12.72 133,810 -0.58(-4.36%)
Jul 19, 2002 13.34 13.70 12.82 13.30 144,300 -0.67(-4.80%)
Jul 17, 2002 13.90 14.32 13.30 13.97 173,900 +1.97(+16.42%)
Jul 12, 2002 11.40 12.51 10.66 12.00 218,500 +0.86(+7.76%)
Jul 11, 2002 11.31 11.60 11.00 11.14 297,900 -0.17(-1.54%)
Jul 10, 2002 11.30 11.57 10.97 11.31 404,200 -0.22(-1.91%)
Jul 09, 2002 12.22 12.22 11.53 11.53 101,600 -0.69(-5.65%)
Jul 08, 2002 12.81 12.81 12.22 12.22 75,600 -0.64(-4.98%)
Jul 05, 2002 12.05 12.99 12.05 12.86 64,300 +0.82(+6.81%)
Jul 04, 2002 12.99 12.99 11.37 12.04 246,100 +0.00(+0.00%)
Jul 03, 2002 12.99 12.99 11.37 12.04 246,100 -0.96(-7.38%)
Jul 02, 2002 14.31 14.40 12.41 13.00 157,000 -1.46(-10.10%)
Jul 01, 2002 14.82 15.14 13.51 14.46 193,800 -0.69(-4.55%)
Jun 28, 2002 14.60 15.80 14.40 15.15 476,700 +0.76(+5.28%)
Jun 27, 2002 14.00 15.00 13.51 14.39 105,700 +0.53(+3.82%)
Jun 26, 2002 13.62 14.36 13.45 13.86 220,300 -0.03(-0.22%)
Jun 25, 2002 13.64 14.44 13.64 13.89 183,300 +0.89(+6.85%)
Jun 21, 2002 13.78 14.23 13.54 13.00 120,300 -0.50(-3.70%)
Jun 20, 2002 13.96 14.30 13.29 13.50 102,800 -0.54(-3.85%)
Jun 19, 2002 14.43 14.82 13.93 14.04 117,200 -0.40(-2.77%)
Jun 18, 2002 15.00 15.89 14.35 14.44 129,700 -0.56(-3.73%)
Jun 17, 2002 13.82 15.01 13.62 15.00 104,300 +1.22(+8.85%)
Jun 14, 2002 13.00 13.79 12.76 13.78 186,800 +1.23(+9.80%)
Jun 12, 2002 12.35 12.85 11.67 12.55 327,900 +0.19(+1.54%)
Jun 11, 2002 14.10 14.11 12.35 12.36 295,000 -1.70(-12.09%)
Jun 10, 2002 14.67 15.44 13.96 14.06 339,900 -1.57(-10.04%)
Jun 07, 2002 13.59 15.67 13.08 15.63 238,800 +2.13(+15.78%)
Jun 06, 2002 14.60 14.83 13.50 13.50 136,200 -1.10(-7.53%)
Jun 05, 2002 14.59 14.70 14.05 14.60 122,600 -1.14(-7.24%)
May 31, 2002 16.80 17.20 15.74 15.74 62,400 -1.45(-8.44%)
May 28, 2002 16.56 17.19 15.81 17.19 92,100 +0.88(+5.40%)
May 27, 2002 17.10 17.98 16.17 16.31 155,800 +0.00(+0.00%)
May 24, 2002 17.10 17.98 16.17 16.31 155,400 -1.04(-5.99%)
May 23, 2002 16.07 17.45 15.25 17.35 103,700 +1.60(+10.16%)
May 22, 2002 15.40 16.35 15.40 15.75 106,800 +0.25(+1.61%)
May 21, 2002 16.47 16.49 15.75 15.50 111,600 -0.93(-5.66%)
May 20, 2002 16.10 16.57 15.95 16.43 77,600 +0.26(+1.61%)
May 17, 2002 16.16 16.60 16.00 16.17 197,700 -0.02(-0.12%)
May 16, 2002 16.97 16.97 15.97 16.19 119,100 -0.80(-4.71%)
May 15, 2002 17.08 17.72 16.78 16.99 77,000 -0.41(-2.36%)
May 14, 2002 16.31 17.73 16.31 17.40 257,200 +1.17(+7.21%)
May 13, 2002 15.25 16.23 15.25 16.23 96,700 +1.13(+7.48%)
May 10, 2002 15.45 15.79 14.76 15.10 310,300 -0.50(-3.21%)
May 09, 2002 16.25 16.49 15.51 15.60 115,300 -0.80(-4.88%)
May 08, 2002 15.67 16.89 15.52 16.40 204,000 +1.35(+8.97%)
May 07, 2002 15.95 16.22 14.97 15.05 256,900 -0.61(-3.90%)
May 06, 2002 17.00 17.25 15.66 15.66 127,200 -1.33(-7.83%)
May 03, 2002 17.15 17.55 16.26 16.99 163,500 -0.16(-0.93%)
May 02, 2002 17.25 17.95 16.77 17.15 191,800 -0.29(-1.66%)
May 01, 2002 18.16 18.24 17.27 17.44 133,900 -1.04(-5.63%)
Apr 30, 2002 17.90 18.55 17.30 18.48 188,500 +0.94(+5.36%)
Apr 29, 2002 18.41 18.80 17.45 17.54 161,700 -0.87(-4.73%)
Apr 26, 2002 20.61 20.96 18.24 18.41 319,500 -2.18(-10.58%)
Apr 25, 2002 21.41 21.42 20.52 20.59 88,300 -0.87(-4.06%)
Apr 24, 2002 21.50 21.62 21.13 21.46 76,900 +0.16(+0.75%)
Apr 23, 2002 21.12 21.37 20.76 21.30 54,400 +0.11(+0.52%)
Apr 22, 2002 22.00 22.05 20.69 21.19 84,400 -0.84(-3.81%)
Apr 19, 2002 23.50 23.80 22.00 22.03 85,600 -1.37(-5.85%)
Apr 18, 2002 22.97 22.97 22.64 23.40 80,200 +0.94(+4.18%)
Apr 17, 2002 23.35 23.51 22.43 22.46 60,000 -0.80(-3.44%)
Apr 16, 2002 22.29 23.30 22.29 23.26 92,500 +1.05(+4.73%)
Apr 15, 2002 20.81 22.25 20.79 22.21 61,200 +0.91(+4.27%)
Apr 12, 2002 20.86 21.47 20.80 21.30 82,300 +0.50(+2.40%)
Apr 11, 2002 21.85 22.36 20.70 20.80 80,900 -1.19(-5.41%)
Apr 10, 2002 20.85 22.05 20.85 21.99 104,700 +1.19(+5.72%)
Apr 09, 2002 21.80 21.99 20.75 20.80 110,800 -0.75(-3.48%)
Apr 08, 2002 20.80 21.70 20.80 21.55 115,800 +0.70(+3.36%)
Apr 05, 2002 21.79 22.25 20.75 20.85 148,600 -0.55(-2.57%)
Apr 04, 2002 22.18 22.63 21.34 21.40 165,400 -1.34(-5.89%)
Apr 03, 2002 23.35 23.53 22.10 22.74 132,900 -0.40(-1.73%)
Apr 02, 2002 23.17 23.76 23.00 23.14 151,800 -0.31(-1.32%)
Apr 01, 2002 23.35 23.74 23.12 23.45 78,600 -0.06(-0.26%)
Mar 29, 2002 23.86 24.28 23.20 23.51 82,500 +0.00(+0.00%)
Mar 28, 2002 23.86 24.28 23.20 23.51 82,500 -0.15(-0.63%)
Mar 27, 2002 23.61 24.35 23.60 23.66 82,700 -0.43(-1.78%)
Mar 26, 2002 24.79 24.86 23.60 24.09 146,400 -0.52(-2.12%)
Mar 25, 2002 26.15 26.27 24.61 24.61 82,700 -1.19(-4.61%)
Mar 22, 2002 26.26 26.69 25.80 25.80 129,100 -0.46(-1.75%)
Mar 21, 2002 24.86 26.26 24.75 26.26 130,400 +1.36(+5.46%)
Mar 20, 2002 25.80 25.87 24.76 24.90 59,000 -1.13(-4.34%)
Mar 19, 2002 25.99 26.20 25.58 26.03 254,700 +0.55(+2.16%)
Mar 18, 2002 24.40 26.00 23.96 25.48 360,700 +1.34(+5.55%)
Mar 15, 2002 23.45 24.41 23.45 24.14 83,600 +0.07(+0.29%)
Mar 14, 2002 23.86 24.48 23.85 24.07 58,300 +0.01(+0.04%)
Mar 13, 2002 22.69 24.15 22.69 24.06 94,300 +0.99(+4.29%)
Mar 12, 2002 23.70 23.70 22.62 23.07 166,600 -0.69(-2.90%)
Mar 11, 2002 23.25 23.98 23.10 23.76 175,200 +0.67(+2.90%)
Mar 08, 2002 21.75 23.31 21.75 23.09 138,100 +1.09(+4.95%)
Mar 07, 2002 22.97 23.42 21.80 22.00 97,100 -0.85(-3.72%)
Mar 06, 2002 21.85 23.00 21.70 22.85 332,600 +1.10(+5.06%)
Mar 05, 2002 21.79 22.29 21.51 21.75 192,800 -0.18(-0.82%)
Mar 04, 2002 22.15 22.30 21.40 21.93 60,100 -0.07(-0.32%)
Mar 01, 2002 21.45 22.08 20.50 22.00 150,000 +0.59(+2.76%)
Feb 28, 2002 21.41 21.78 21.15 21.41 122,700 -0.12(-0.56%)
Feb 27, 2002 21.75 21.75 21.09 21.53 64,100 +0.05(+0.23%)
Feb 26, 2002 21.65 21.84 21.20 21.48 117,500 +0.24(+1.13%)
Feb 25, 2002 21.89 22.11 20.90 21.24 170,300 +0.04(+0.19%)
Feb 22, 2002 21.28 21.45 20.80 21.20 157,700 +0.08(+0.38%)
Feb 21, 2002 21.94 22.18 20.79 21.12 115,400 -0.30(-1.40%)
Feb 20, 2002 21.65 22.19 20.75 21.42 203,800 -0.22(-1.02%)
Feb 19, 2002 22.49 22.49 21.63 21.64 45,300 -0.73(-3.26%)
Feb 18, 2002 22.46 22.75 21.85 22.37 173,300 +0.00(+0.00%)
Feb 15, 2002 22.46 22.75 21.85 22.37 173,300 -0.10(-0.45%)
Feb 14, 2002 24.33 24.35 22.44 22.47 133,500 -1.82(-7.49%)
Feb 13, 2002 23.30 24.38 23.30 24.29 183,900 +1.09(+4.70%)
Feb 12, 2002 21.95 23.25 21.49 23.20 285,400 +1.08(+4.88%)
Feb 11, 2002 22.19 22.45 21.85 22.12 30,700 +0.13(+0.59%)
Feb 08, 2002 21.61 22.10 20.96 21.99 100,300 +0.08(+0.37%)
Feb 07, 2002 21.33 21.92 20.91 21.91 149,300 +0.60(+2.82%)
Feb 06, 2002 21.10 21.42 20.55 21.31 114,900 +0.16(+0.76%)
Feb 05, 2002 21.40 22.05 20.42 21.15 80,000 -0.26(-1.21%)
Feb 04, 2002 22.30 22.30 21.41 21.41 81,600 -0.94(-4.21%)
Feb 01, 2002 21.76 22.40 21.76 22.35 56,800 +0.05(+0.22%)
Jan 31, 2002 21.85 22.30 21.60 22.30 85,800 +0.80(+3.72%)
Jan 30, 2002 21.00 21.61 20.40 21.50 235,100 +0.33(+1.56%)
Jan 29, 2002 20.82 21.72 20.82 21.17 91,700 +0.03(+0.14%)
Jan 28, 2002 21.72 21.82 20.80 21.14 177,000 -0.69(-3.16%)
Jan 25, 2002 21.51 21.98 21.50 21.83 95,800 +0.17(+0.78%)
Jan 24, 2002 21.01 22.10 21.01 21.66 158,700 +0.27(+1.26%)
Jan 23, 2002 20.84 21.58 20.84 21.39 138,500 +0.39(+1.86%)
Jan 22, 2002 21.25 21.37 20.51 21.00 30,800 +0.05(+0.24%)
Jan 21, 2002 21.09 21.24 20.51 20.95 150,500 +0.00(+0.00%)
Jan 18, 2002 21.09 21.24 20.51 20.95 150,500 -0.01(-0.05%)
Jan 17, 2002 21.12 21.25 20.31 20.96 149,400 -0.15(-0.71%)
Jan 16, 2002 21.40 21.95 21.03 21.11 112,100 -0.39(-1.81%)
Jan 15, 2002 21.43 22.35 21.10 21.50 131,600 -0.23(-1.06%)
Jan 14, 2002 23.75 23.79 21.56 21.73 125,700 -1.45(-6.26%)
Jan 11, 2002 23.00 24.00 22.38 23.18 204,200 +0.22(+0.96%)
Jan 10, 2002 23.21 23.22 22.26 22.96 74,400 -1.48(-6.06%)
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.