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 (%)
Feb 27, 2009 36.00 36.29 33.92 34.20 2,035,194 -2.78(-7.52%)
Feb 26, 2009 38.10 39.63 36.70 36.98 1,595,232 -0.70(-1.86%)
Feb 25, 2009 37.71 38.85 37.29 37.68 774,317 -0.20(-0.53%)
Feb 24, 2009 36.58 38.10 36.07 37.88 935,128 +1.73(+4.79%)
Feb 23, 2009 38.18 38.61 36.12 36.15 921,697 -1.83(-4.82%)
Feb 20, 2009 37.77 38.36 36.98 37.98 936,934 -0.44(-1.15%)
Feb 19, 2009 39.57 39.98 38.25 38.42 843,310 -1.15(-2.91%)
Feb 18, 2009 40.00 40.01 38.95 39.57 990,358 +0.15(+0.38%)
Feb 17, 2009 39.61 39.89 38.65 39.42 1,254,689 -0.49(-1.23%)
Feb 13, 2009 40.11 40.59 39.61 39.91 979,999 -0.26(-0.65%)
Feb 12, 2009 39.52 40.38 35.91 40.17 3,112,471 +3.29(+8.92%)
Feb 11, 2009 37.20 37.50 35.96 36.88 1,283,559 -0.06(-0.16%)
Feb 10, 2009 38.43 38.48 36.74 36.94 1,011,787 -1.24(-3.25%)
Feb 09, 2009 38.78 38.89 37.69 38.18 834,341 -0.25(-0.65%)
Feb 06, 2009 39.11 39.79 37.98 38.43 907,329 -0.75(-1.91%)
Feb 05, 2009 37.48 39.55 37.25 39.18 1,046,644 +1.36(+3.60%)
Feb 04, 2009 37.19 38.78 37.05 37.82 858,464 +0.52(+1.39%)
Feb 03, 2009 36.95 37.52 36.44 37.30 742,645 +0.44(+1.19%)
Feb 02, 2009 36.48 37.27 36.29 36.86 623,302 -0.01(-0.03%)
Jan 30, 2009 36.78 37.65 36.38 36.87 757,423 +0.50(+1.37%)
Jan 29, 2009 35.65 37.38 35.52 36.37 589,472 +0.54(+1.51%)
Jan 28, 2009 35.74 36.57 35.58 35.83 1,037,107 +0.69(+1.96%)
Jan 27, 2009 35.93 36.19 35.00 35.14 792,297 -0.81(-2.25%)
Jan 26, 2009 36.53 36.70 35.52 35.95 750,401 -0.42(-1.15%)
Jan 23, 2009 36.86 37.00 35.87 36.37 792,727 -0.90(-2.41%)
Jan 22, 2009 36.58 37.79 36.37 37.27 999,749 -0.08(-0.21%)
Jan 21, 2009 36.10 37.50 35.75 37.35 3,761,998 +1.56(+4.36%)
Jan 20, 2009 37.05 37.48 35.74 35.79 963,706 -1.71(-4.56%)
Jan 16, 2009 37.27 37.55 36.72 37.50 702,351 +0.46(+1.24%)
Jan 15, 2009 36.35 37.10 35.44 37.04 710,046 +0.65(+1.79%)
Jan 14, 2009 36.99 37.57 36.10 36.39 1,091,161 -0.62(-1.68%)
Jan 13, 2009 34.40 37.37 34.31 37.01 1,271,393 +2.70(+7.87%)
Jan 12, 2009 34.21 35.02 34.04 34.31 808,504 +0.16(+0.47%)
Jan 09, 2009 36.11 36.11 34.09 34.15 945,495 -2.07(-5.72%)
Jan 08, 2009 35.62 36.46 35.61 36.22 537,088 +0.42(+1.17%)
Jan 07, 2009 36.21 37.13 35.14 35.80 979,132 -1.02(-2.77%)
Jan 06, 2009 37.33 37.99 36.65 36.82 640,628 -0.18(-0.49%)
Jan 05, 2009 36.29 37.27 35.89 37.00 578,628 +0.87(+2.41%)
Jan 02, 2009 35.41 36.43 35.41 36.13 466,705 -0.06(-0.17%)
Dec 31, 2008 34.58 36.33 34.58 36.19 752,807 +1.74(+5.05%)
Dec 30, 2008 34.26 34.68 33.55 34.45 346,943 +0.52(+1.53%)
Dec 29, 2008 34.61 34.66 33.71 33.93 528,775 -0.67(-1.94%)
Dec 26, 2008 34.27 34.78 34.12 34.60 169,504 +0.49(+1.44%)
Dec 24, 2008 34.12 34.43 33.75 34.11 116,171 -0.06(-0.18%)
Dec 23, 2008 34.79 35.05 33.80 34.17 760,668 -0.45(-1.30%)
Dec 22, 2008 36.43 36.43 33.57 34.62 601,978 -0.86(-2.42%)
Dec 19, 2008 35.25 35.85 34.49 35.48 989,001 +0.62(+1.78%)
Dec 18, 2008 35.27 36.00 34.46 34.86 540,671 -0.29(-0.83%)
Dec 17, 2008 33.98 36.10 33.75 35.15 831,820 +0.84(+2.45%)
Dec 16, 2008 32.50 34.39 31.47 34.31 884,422 +2.48(+7.79%)
Dec 15, 2008 33.00 33.14 31.40 31.83 751,497 -1.08(-3.28%)
Dec 12, 2008 32.34 33.37 31.77 32.91 892,817 +0.00(+0.00%)
Dec 11, 2008 33.15 34.42 32.54 32.91 500,731 -0.54(-1.61%)
Dec 10, 2008 33.63 34.27 32.88 33.45 504,773 +0.15(+0.45%)
Dec 09, 2008 34.05 34.78 32.81 33.30 906,906 -1.07(-3.11%)
Dec 08, 2008 33.85 35.42 32.42 34.37 1,824,259 +1.09(+3.28%)
Dec 05, 2008 31.38 33.28 30.15 33.28 1,094,299 +1.38(+4.33%)
Dec 04, 2008 30.79 32.23 30.21 31.90 1,134,151 +0.88(+2.84%)
Dec 03, 2008 30.70 32.29 30.06 31.02 1,133,545 -0.42(-1.34%)
Dec 02, 2008 31.77 31.98 30.00 31.44 1,217,782 +0.29(+0.93%)
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.