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 (%)
Nov 30, 2012 96.11 96.34 94.66 96.02 954,112 +0.37(+0.39%)
Nov 29, 2012 96.44 97.16 95.30 95.65 684,398 -0.37(-0.39%)
Nov 28, 2012 93.71 96.15 93.06 96.02 1,425,020 +2.11(+2.25%)
Nov 27, 2012 93.68 94.90 93.45 93.91 1,122,312 -0.16(-0.17%)
Nov 26, 2012 94.13 94.65 93.35 94.07 913,031 -0.64(-0.68%)
Nov 23, 2012 94.30 94.80 93.85 94.71 360,939 +1.25(+1.34%)
Nov 21, 2012 94.03 94.70 93.06 93.46 839,691 -0.60(-0.64%)
Nov 20, 2012 92.09 94.09 91.83 94.06 1,124,505 +1.59(+1.72%)
Nov 19, 2012 92.00 92.86 90.44 92.47 1,328,221 +1.56(+1.72%)
Nov 16, 2012 88.26 91.49 88.26 90.91 1,540,316 +2.66(+3.01%)
Nov 15, 2012 89.27 89.40 86.80 88.25 1,838,787 -1.19(-1.33%)
Nov 14, 2012 92.14 92.17 89.25 89.44 1,206,926 -1.93(-2.11%)
Nov 13, 2012 91.93 92.43 90.90 91.37 1,079,343 -0.61(-0.66%)
Nov 12, 2012 90.92 93.80 90.90 91.98 1,396,228 +1.18(+1.30%)
Nov 09, 2012 88.35 91.79 88.00 90.80 1,970,312 +2.11(+2.38%)
Nov 08, 2012 87.51 89.33 86.20 88.69 2,979,271 +0.72(+0.82%)
Nov 07, 2012 89.75 90.23 86.76 87.97 1,949,671 -2.35(-2.60%)
Nov 06, 2012 90.43 91.56 89.88 90.32 1,598,674 -0.27(-0.30%)
Nov 05, 2012 89.00 91.84 88.70 90.59 1,533,711 +1.50(+1.68%)
Nov 02, 2012 93.16 93.16 88.86 89.09 2,239,809 -3.31(-3.58%)
Nov 01, 2012 90.43 93.75 89.22 92.40 2,366,860 +2.02(+2.24%)
Oct 31, 2012 95.37 95.55 90.24 90.38 2,522,386 -4.88(-5.12%)
Oct 26, 2012 96.26 95.26 95.26 95.26 1,671,000 -1.19(-1.23%)
Oct 25, 2012 94.32 97.00 94.11 96.45 2,808,650 +2.89(+3.09%)
Oct 24, 2012 101.09 101.97 93.33 93.56 4,690,761 -7.38(-7.31%)
Oct 23, 2012 101.60 102.99 98.12 100.94 2,034,633 -6.68(-6.21%)
Oct 19, 2012 113.68 113.95 107.58 107.62 2,000,076 -6.05(-5.32%)
Oct 18, 2012 116.41 116.84 113.54 113.67 821,496 -0.92(-0.80%)
Oct 17, 2012 111.42 115.06 111.42 114.59 861,009 +2.85(+2.55%)
Oct 16, 2012 111.75 112.62 110.84 111.74 781,033 +0.32(+0.29%)
Oct 15, 2012 112.00 112.36 110.11 111.42 931,460 +0.23(+0.21%)
Oct 12, 2012 112.06 112.38 110.98 111.19 610,251 -0.97(-0.86%)
Oct 11, 2012 112.22 113.33 111.55 112.16 829,329 +0.75(+0.67%)
Oct 10, 2012 110.06 112.62 110.01 111.41 937,234 +0.11(+0.10%)
Oct 09, 2012 114.93 114.93 110.81 111.30 1,372,250 -3.94(-3.42%)
Oct 08, 2012 118.00 118.08 115.05 115.24 941,539 -2.91(-2.46%)
Oct 05, 2012 118.44 119.54 117.78 118.15 719,627 +0.43(+0.37%)
Oct 04, 2012 118.25 119.48 117.46 117.72 680,995 -0.10(-0.08%)
Oct 03, 2012 116.97 117.95 116.02 117.82 837,349 +1.19(+1.02%)
Oct 02, 2012 116.56 116.87 115.43 116.63 886,582 +0.63(+0.54%)
Oct 01, 2012 114.52 117.65 114.52 116.00 1,519,958 +1.60(+1.40%)
Sep 28, 2012 113.50 115.00 112.00 114.40 1,100,934 +1.15(+1.02%)
Sep 27, 2012 112.09 113.54 111.44 113.25 755,092 +1.29(+1.15%)
Sep 26, 2012 113.92 114.81 111.31 111.96 1,051,854 -1.94(-1.70%)
Sep 25, 2012 113.54 116.43 113.23 113.90 1,279,275 +0.98(+0.87%)
Sep 24, 2012 114.18 114.70 112.59 112.92 751,730 -1.29(-1.13%)
Sep 21, 2012 113.50 114.96 113.21 114.21 1,978,304 +0.48(+0.42%)
Sep 20, 2012 113.89 114.24 112.90 113.73 571,894 -0.24(-0.21%)
Sep 19, 2012 113.59 114.37 112.76 113.97 1,113,096 +0.89(+0.79%)
Sep 18, 2012 111.83 113.09 111.36 113.08 786,814 +1.35(+1.21%)
Sep 17, 2012 110.54 112.20 110.30 111.73 786,055 +1.26(+1.14%)
Sep 14, 2012 110.64 111.77 109.83 110.47 1,113,044 +0.01(+0.01%)
Sep 13, 2012 108.97 110.79 107.40 110.46 779,509 +1.40(+1.28%)
Sep 12, 2012 110.17 110.36 108.35 109.06 474,222 -0.59(-0.54%)
Sep 11, 2012 109.86 110.42 109.17 109.65 644,912 -0.42(-0.38%)
Sep 10, 2012 110.72 111.04 109.42 110.07 920,015 -0.54(-0.49%)
Sep 07, 2012 109.63 111.06 108.12 110.61 1,080,538 +1.58(+1.45%)
Sep 06, 2012 107.79 109.25 107.31 109.03 743,383 +2.22(+2.08%)
Sep 05, 2012 108.60 108.68 106.08 106.81 927,209 -1.59(-1.47%)
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.