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 29, 2004 17.89 17.99 17.28 17.84 122,400 -0.21(-1.19%)
Oct 28, 2004 17.98 18.12 17.86 18.06 93,200 -0.10(-0.55%)
Oct 27, 2004 17.38 18.19 17.37 18.16 195,400 +0.82(+4.73%)
Oct 26, 2004 16.93 17.37 16.80 17.34 102,100 +0.45(+2.66%)
Oct 25, 2004 16.93 17.25 16.77 16.89 94,400 -0.09(-0.53%)
Oct 22, 2004 17.50 17.55 16.85 16.98 102,600 -0.38(-2.19%)
Oct 21, 2004 17.23 17.59 16.98 17.36 120,100 +0.03(+0.17%)
Oct 20, 2004 17.40 17.50 17.23 17.33 96,000 -0.07(-0.40%)
Oct 19, 2004 17.91 18.34 17.32 17.40 97,300 -0.66(-3.65%)
Oct 18, 2004 17.53 18.41 17.50 18.06 111,200 +0.62(+3.56%)
Oct 15, 2004 17.02 17.60 16.61 17.44 124,200 +0.47(+2.77%)
Oct 14, 2004 17.02 17.43 16.90 16.97 92,900 -0.14(-0.82%)
Oct 13, 2004 18.03 18.16 17.11 17.11 117,700 -0.90(-5.00%)
Oct 12, 2004 18.24 18.24 17.75 18.01 203,100 -0.34(-1.85%)
Oct 11, 2004 17.83 18.35 17.83 18.35 70,500 +0.61(+3.44%)
Oct 08, 2004 17.77 18.23 17.67 17.74 202,000 -0.16(-0.89%)
Oct 07, 2004 18.80 18.81 17.78 17.90 143,700 -0.99(-5.24%)
Oct 06, 2004 18.31 18.99 18.31 18.89 155,700 +0.69(+3.79%)
Oct 05, 2004 18.63 18.84 18.15 18.20 219,800 -0.64(-3.40%)
Oct 04, 2004 18.77 19.20 18.56 18.84 129,600 +0.11(+0.59%)
Oct 01, 2004 18.07 18.77 17.96 18.73 216,400 +0.73(+4.06%)
Sep 30, 2004 18.03 18.42 17.81 18.00 308,700 -0.08(-0.44%)
Sep 29, 2004 18.00 18.23 17.94 18.08 147,200 +0.07(+0.39%)
Sep 28, 2004 17.12 18.14 17.00 18.01 198,000 +0.90(+5.26%)
Sep 27, 2004 17.90 18.00 17.00 17.11 138,700 -0.82(-4.57%)
Sep 24, 2004 17.27 18.07 17.16 17.93 136,200 +0.76(+4.43%)
Sep 23, 2004 17.34 17.60 17.06 17.17 65,100 -0.09(-0.52%)
Sep 22, 2004 18.35 18.35 17.20 17.26 211,800 -1.14(-6.20%)
Sep 21, 2004 17.84 18.52 17.81 18.40 61,400 +0.54(+3.02%)
Sep 20, 2004 18.03 18.13 17.80 17.86 110,600 -0.18(-1.00%)
Sep 17, 2004 18.20 18.73 17.85 18.04 261,200 -0.27(-1.47%)
Sep 16, 2004 17.92 18.46 17.84 18.31 149,700 +0.46(+2.58%)
Sep 15, 2004 17.80 18.00 17.18 17.85 179,700 +0.08(+0.45%)
Sep 14, 2004 17.55 17.77 17.10 17.77 112,800 +0.24(+1.37%)
Sep 13, 2004 16.94 17.80 16.91 17.53 380,500 +0.55(+3.24%)
Sep 10, 2004 16.41 17.00 16.17 16.98 75,800 +0.57(+3.47%)
Sep 09, 2004 16.12 16.72 15.89 16.41 136,600 +0.31(+1.93%)
Sep 08, 2004 16.17 16.28 15.96 16.10 97,600 -0.05(-0.31%)
Sep 07, 2004 15.90 16.19 15.85 16.15 190,000 +0.41(+2.60%)
Sep 03, 2004 16.34 16.34 15.73 15.74 110,200 -0.60(-3.67%)
Sep 02, 2004 16.19 16.34 15.90 16.34 136,200 +0.21(+1.30%)
Sep 01, 2004 16.38 16.87 15.92 16.13 272,700 -0.23(-1.41%)
Aug 31, 2004 16.04 16.36 15.76 16.36 155,600 +0.29(+1.80%)
Aug 30, 2004 16.49 16.49 15.97 16.07 120,100 -0.55(-3.31%)
Aug 27, 2004 16.05 16.62 15.97 16.62 106,800 +0.62(+3.88%)
Aug 26, 2004 16.53 16.53 15.80 16.00 169,500 -0.50(-3.03%)
Aug 25, 2004 16.20 16.53 15.85 16.50 127,600 +0.31(+1.91%)
Aug 24, 2004 15.81 16.37 15.81 16.19 163,300 +0.52(+3.32%)
Aug 23, 2004 16.43 16.45 15.50 15.67 172,300 -0.61(-3.75%)
Aug 20, 2004 15.71 16.28 15.57 16.28 127,900 +0.68(+4.36%)
Aug 19, 2004 16.40 16.47 15.58 15.60 207,900 -0.86(-5.22%)
Aug 18, 2004 15.81 16.49 15.33 16.46 314,000 +0.73(+4.64%)
Aug 17, 2004 15.45 16.04 15.31 15.73 308,200 +0.40(+2.61%)
Aug 16, 2004 15.16 15.49 15.00 15.33 222,200 +0.25(+1.66%)
Aug 13, 2004 15.28 15.30 14.95 15.08 226,200 +0.02(+0.13%)
Aug 12, 2004 14.88 15.28 14.71 15.06 220,100 +0.00(+0.00%)
Aug 11, 2004 14.35 15.17 13.85 15.06 366,000 +0.54(+3.72%)
Aug 10, 2004 13.61 14.57 13.61 14.52 252,100 +0.92(+6.76%)
Aug 09, 2004 13.50 14.09 13.30 13.60 202,400 +0.03(+0.22%)
Aug 06, 2004 14.45 14.48 13.48 13.57 264,400 -0.99(-6.80%)
Aug 05, 2004 15.00 15.38 14.41 14.56 191,400 -0.42(-2.80%)
Aug 04, 2004 15.39 15.74 14.98 14.98 290,300 -0.44(-2.85%)
Aug 03, 2004 15.73 15.89 15.35 15.42 176,800 -0.29(-1.85%)
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.