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 31, 2010 56.71 57.54 56.22 56.47 410,333 -0.67(-1.17%)
Aug 30, 2010 57.53 58.06 56.83 57.14 348,787 -0.38(-0.66%)
Aug 27, 2010 56.39 57.69 55.32 57.52 576,404 +1.58(+2.82%)
Aug 26, 2010 56.67 56.95 55.77 55.94 369,238 -0.50(-0.89%)
Aug 25, 2010 55.31 56.59 55.24 56.44 445,492 +0.98(+1.77%)
Aug 24, 2010 55.83 56.11 55.08 55.46 612,242 -0.70(-1.25%)
Aug 23, 2010 56.11 56.99 55.96 56.16 445,580 +0.51(+0.92%)
Aug 20, 2010 56.46 56.46 55.27 55.65 808,856 -1.10(-1.94%)
Aug 19, 2010 57.50 57.50 56.10 56.75 731,578 -1.01(-1.75%)
Aug 18, 2010 57.71 58.14 57.25 57.76 505,322 -0.22(-0.38%)
Aug 17, 2010 57.99 58.67 57.80 57.98 528,747 +0.26(+0.45%)
Aug 16, 2010 55.79 58.00 55.59 57.72 935,395 +1.48(+2.63%)
Aug 13, 2010 56.57 56.92 56.15 56.24 245,661 -0.45(-0.79%)
Aug 12, 2010 54.74 57.49 54.06 56.69 843,833 +1.69(+3.07%)
Aug 11, 2010 55.51 55.51 54.17 55.00 825,577 -1.32(-2.34%)
Aug 10, 2010 56.45 56.77 55.65 56.32 479,924 -0.63(-1.11%)
Aug 09, 2010 57.10 57.39 56.63 56.95 260,834 +0.23(+0.41%)
Aug 06, 2010 57.04 57.31 55.86 56.72 929,638 -0.57(-0.99%)
Aug 05, 2010 57.30 57.68 57.01 57.29 479,976 -0.22(-0.38%)
Aug 04, 2010 56.60 57.60 56.58 57.51 692,340 +0.93(+1.64%)
Aug 03, 2010 55.88 56.87 55.56 56.58 646,037 +0.64(+1.14%)
Aug 02, 2010 54.71 56.00 54.71 55.94 546,768 +1.58(+2.91%)
Jul 30, 2010 53.54 54.70 53.22 54.36 818,566 +0.46(+0.85%)
Jul 29, 2010 53.08 54.31 53.05 53.90 558,312 +0.68(+1.28%)
Jul 28, 2010 54.52 54.84 53.16 53.22 441,744 -1.21(-2.22%)
Jul 27, 2010 54.69 54.69 53.62 54.43 717,048 +0.01(+0.02%)
Jul 26, 2010 53.21 54.99 53.04 54.42 634,227 +1.62(+3.07%)
Jul 23, 2010 53.14 53.14 51.00 52.80 1,163,252 -0.40(-0.75%)
Jul 22, 2010 51.51 53.73 51.50 53.20 1,646,851 +2.08(+4.07%)
Jul 21, 2010 50.83 52.16 50.83 51.12 1,131,147 +0.37(+0.73%)
Jul 20, 2010 49.80 50.88 49.46 50.75 461,652 +0.50(+1.00%)
Jul 19, 2010 50.40 50.83 50.00 50.25 363,355 -0.15(-0.30%)
Jul 16, 2010 51.08 51.41 50.25 50.40 541,111 -0.97(-1.89%)
Jul 15, 2010 51.17 51.64 50.83 51.37 615,394 +0.10(+0.20%)
Jul 14, 2010 51.08 51.40 50.54 51.27 450,974 +0.42(+0.83%)
Jul 13, 2010 50.50 51.53 50.05 50.85 790,706 +0.87(+1.74%)
Jul 12, 2010 51.91 52.28 49.49 49.98 1,032,050 -2.18(-4.18%)
Jul 09, 2010 51.10 52.25 51.10 52.16 410,332 +0.81(+1.58%)
Jul 08, 2010 50.57 51.55 50.45 51.35 570,956 +0.95(+1.88%)
Jul 07, 2010 50.36 50.61 49.29 50.40 1,275,143 -0.03(-0.06%)
Jul 06, 2010 51.16 51.73 50.05 50.43 475,355 -0.02(-0.04%)
Jul 02, 2010 49.43 51.00 49.43 50.45 922,263 +0.81(+1.63%)
Jul 01, 2010 51.19 51.19 48.61 49.64 1,724,957 -1.55(-3.03%)
Jun 30, 2010 52.62 53.05 51.08 51.19 817,163 -1.28(-2.44%)
Jun 29, 2010 53.49 53.54 52.28 52.47 566,945 -1.09(-2.04%)
Jun 25, 2010 52.76 54.03 52.70 53.56 659,079 +0.88(+1.67%)
Jun 24, 2010 53.49 53.73 52.65 52.68 592,016 -1.21(-2.25%)
Jun 23, 2010 53.56 54.23 53.41 53.89 312,638 -0.04(-0.07%)
Jun 22, 2010 54.37 54.58 53.82 53.93 875,499 -0.45(-0.83%)
Jun 21, 2010 54.81 55.14 54.16 54.38 489,655 -0.01(-0.02%)
Jun 18, 2010 54.26 54.80 54.03 54.39 759,443 +0.17(+0.31%)
Jun 17, 2010 53.25 54.31 53.24 54.22 578,888 +0.89(+1.67%)
Jun 16, 2010 53.82 54.50 53.18 53.33 1,052,392 -0.52(-0.97%)
Jun 15, 2010 52.98 54.17 52.69 53.85 837,214 +0.93(+1.76%)
Jun 14, 2010 51.87 53.74 51.87 52.92 782,232 +0.97(+1.87%)
Jun 11, 2010 51.07 52.53 50.57 51.95 493,320 +0.37(+0.72%)
Jun 10, 2010 50.61 51.66 50.13 51.58 697,517 +1.35(+2.69%)
Jun 09, 2010 50.85 51.68 50.11 50.23 779,147 -0.19(-0.38%)
Jun 08, 2010 50.73 51.11 49.40 50.42 772,857 -0.41(-0.81%)
Jun 07, 2010 51.81 52.12 50.60 50.83 780,338 -0.94(-1.82%)
Jun 04, 2010 52.69 53.79 51.69 51.77 859,497 -1.58(-2.96%)
Jun 03, 2010 53.21 53.55 52.72 53.35 1,406,581 +1.01(+1.93%)
Jun 02, 2010 49.11 52.62 49.11 52.34 1,822,608 +3.50(+7.17%)
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.