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, 2010 68.37 68.88 68.07 68.30 493,640 +0.07(+0.10%)
Oct 28, 2010 68.21 68.91 68.11 68.23 498,928 +0.35(+0.52%)
Oct 27, 2010 67.42 68.56 67.13 67.88 490,056 +0.02(+0.03%)
Oct 25, 2010 67.69 68.64 67.45 67.86 936,856 +0.84(+1.25%)
Oct 22, 2010 67.72 67.94 66.14 67.02 1,970,151 -1.39(-2.03%)
Oct 21, 2010 71.70 72.45 67.55 68.41 3,528,767 +0.34(+0.50%)
Oct 20, 2010 67.53 68.61 67.15 68.07 1,193,020 +0.56(+0.83%)
Oct 19, 2010 67.39 68.01 67.15 67.51 1,014,416 -0.80(-1.17%)
Oct 18, 2010 68.09 68.41 67.89 68.31 647,944 +0.54(+0.80%)
Oct 15, 2010 67.77 68.24 67.16 67.77 1,097,035 +0.29(+0.43%)
Oct 14, 2010 67.41 67.71 66.86 67.48 1,453,998 +0.28(+0.42%)
Oct 13, 2010 68.55 68.92 67.08 67.20 1,022,316 -1.20(-1.75%)
Oct 12, 2010 67.47 68.65 66.81 68.40 682,469 +1.05(+1.56%)
Oct 11, 2010 67.39 67.57 67.00 67.35 500,166 -0.05(-0.07%)
Oct 08, 2010 66.99 67.41 66.57 67.40 499,789 +0.33(+0.49%)
Oct 07, 2010 67.24 67.61 66.74 67.07 555,377 +0.07(+0.10%)
Oct 06, 2010 66.49 67.68 66.49 67.00 1,519,432 +0.69(+1.04%)
Oct 05, 2010 64.18 66.45 64.03 66.31 955,967 +2.75(+4.33%)
Oct 04, 2010 63.75 64.50 63.44 63.56 656,175 -0.63(-0.98%)
Oct 01, 2010 64.57 64.63 62.86 64.19 499,659 -0.17(-0.26%)
Sep 30, 2010 64.50 64.64 63.76 64.36 763,206 +0.05(+0.08%)
Sep 29, 2010 65.07 65.38 64.12 64.31 712,382 -0.67(-1.03%)
Sep 28, 2010 64.16 65.09 62.33 64.98 1,105,198 +0.91(+1.42%)
Sep 27, 2010 63.58 64.33 63.12 64.07 881,344 +0.53(+0.83%)
Sep 24, 2010 63.75 63.93 62.88 63.54 450,982 +0.53(+0.84%)
Sep 23, 2010 62.87 63.72 62.70 63.01 657,686 +0.04(+0.06%)
Sep 22, 2010 61.96 64.08 61.82 62.97 2,266,738 +1.77(+2.89%)
Sep 21, 2010 61.05 61.70 60.72 61.20 594,949 -0.11(-0.18%)
Sep 20, 2010 60.34 61.65 60.17 61.31 443,187 +1.24(+2.06%)
Sep 17, 2010 60.00 60.31 59.41 60.07 514,233 +0.00(+0.00%)
Sep 15, 2010 59.49 60.11 59.49 60.07 460,817 +0.32(+0.54%)
Sep 14, 2010 60.01 60.37 59.50 59.75 510,691 -0.12(-0.20%)
Sep 13, 2010 60.92 61.37 59.76 59.87 811,128 -0.77(-1.27%)
Sep 10, 2010 59.03 60.78 58.88 60.64 1,273,730 +1.79(+3.04%)
Sep 09, 2010 59.49 59.50 58.58 58.85 467,660 -0.18(-0.30%)
Sep 08, 2010 57.98 59.36 57.97 59.03 707,669 +1.32(+2.29%)
Sep 07, 2010 57.99 58.17 57.57 57.71 264,598 -0.47(-0.81%)
Sep 03, 2010 58.36 58.70 57.47 58.18 359,759 +0.06(+0.10%)
Sep 02, 2010 57.87 58.30 57.62 58.12 384,903 +0.13(+0.22%)
Sep 01, 2010 57.46 58.66 57.33 57.99 507,029 +1.52(+2.69%)
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%)
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.