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 31, 2005 26.97 28.20 26.86 27.39 665,852 +0.48(+1.78%)
Oct 28, 2005 26.74 27.70 26.45 26.91 356,241 +0.11(+0.41%)
Oct 27, 2005 26.85 27.14 26.43 26.80 526,477 -0.16(-0.59%)
Oct 26, 2005 27.19 27.62 26.73 26.96 223,587 -0.29(-1.06%)
Oct 25, 2005 26.82 27.70 26.73 27.25 379,000 +0.35(+1.30%)
Oct 24, 2005 26.58 28.27 26.32 26.90 793,356 +0.55(+2.09%)
Oct 21, 2005 25.90 26.39 25.86 26.35 391,261 +0.40(+1.54%)
Oct 20, 2005 26.66 26.66 25.72 25.95 527,859 -0.77(-2.88%)
Oct 19, 2005 25.96 26.78 25.69 26.72 598,264 +0.62(+2.38%)
Oct 18, 2005 25.97 26.20 25.60 26.10 821,652 +0.11(+0.42%)
Oct 17, 2005 26.16 26.16 25.32 25.99 378,792 -0.06(-0.23%)
Oct 14, 2005 25.30 26.15 25.06 26.05 1,184,109 +1.05(+4.20%)
Oct 13, 2005 24.82 25.20 24.40 25.00 474,266 +0.30(+1.21%)
Oct 12, 2005 24.78 24.95 24.44 24.70 618,660 -0.15(-0.60%)
Oct 11, 2005 26.50 26.50 24.80 24.85 772,846 -1.62(-6.12%)
Oct 10, 2005 26.45 26.95 25.97 26.47 310,674 +0.03(+0.11%)
Oct 07, 2005 27.07 27.19 26.23 26.44 375,904 -0.14(-0.53%)
Oct 06, 2005 26.79 27.21 26.00 26.58 664,802 -0.38(-1.41%)
Oct 05, 2005 27.84 28.00 26.83 26.96 756,951 -1.12(-3.99%)
Oct 04, 2005 28.25 29.08 27.66 28.08 694,066 +0.05(+0.18%)
Oct 03, 2005 27.75 28.29 26.92 28.03 503,789 +0.38(+1.37%)
Sep 30, 2005 27.35 27.78 27.24 27.65 692,766 +0.25(+0.91%)
Sep 29, 2005 26.98 27.80 26.90 27.40 233,716 +0.41(+1.52%)
Sep 28, 2005 26.95 27.09 26.66 26.99 204,947 -0.02(-0.07%)
Sep 27, 2005 27.50 27.52 26.96 27.01 198,964 -0.63(-2.28%)
Sep 26, 2005 27.81 28.07 27.24 27.64 204,249 +0.04(+0.14%)
Sep 23, 2005 27.60 28.26 27.35 27.60 180,237 -0.09(-0.33%)
Sep 22, 2005 27.69 27.83 27.18 27.69 378,097 +0.11(+0.40%)
Sep 21, 2005 28.25 28.38 27.43 27.58 298,766 -0.79(-2.78%)
Sep 20, 2005 28.31 29.30 28.02 28.37 221,362 +0.01(+0.04%)
Sep 19, 2005 28.27 28.47 28.22 28.36 150,767 -0.04(-0.14%)
Sep 16, 2005 29.03 29.07 28.36 28.40 293,361 -0.46(-1.59%)
Sep 15, 2005 29.37 29.52 28.50 28.86 402,669 -0.50(-1.70%)
Sep 14, 2005 29.62 29.70 28.84 29.36 300,200 -0.36(-1.21%)
Sep 13, 2005 29.65 29.80 29.03 29.72 178,875 -0.10(-0.34%)
Sep 12, 2005 29.77 30.00 29.64 29.82 178,612 -0.17(-0.57%)
Sep 09, 2005 29.54 30.00 29.54 29.99 147,625 +0.46(+1.56%)
Sep 08, 2005 29.56 29.98 29.24 29.53 145,616 -0.15(-0.51%)
Sep 07, 2005 29.16 29.72 28.88 29.68 291,154 +0.46(+1.57%)
Sep 06, 2005 28.64 29.25 28.57 29.22 231,018 +0.65(+2.28%)
Sep 02, 2005 29.09 29.20 28.30 28.57 126,666 -0.49(-1.69%)
Sep 01, 2005 28.60 29.40 28.53 29.06 260,811 +0.46(+1.61%)
Aug 31, 2005 28.69 29.00 28.30 28.60 708,194 -0.06(-0.21%)
Aug 30, 2005 28.30 28.98 28.30 28.66 336,958 +0.38(+1.34%)
Aug 29, 2005 27.58 28.45 27.58 28.28 290,605 +0.53(+1.91%)
Aug 26, 2005 28.19 28.23 27.46 27.75 206,799 -0.42(-1.49%)
Aug 25, 2005 27.98 28.58 27.80 28.17 255,625 +0.24(+0.86%)
Aug 24, 2005 27.01 28.29 26.81 27.93 634,995 +1.16(+4.33%)
Aug 23, 2005 26.63 27.08 26.54 26.77 157,322 +0.15(+0.56%)
Aug 22, 2005 26.48 26.70 26.35 26.62 140,063 +0.21(+0.80%)
Aug 19, 2005 26.30 26.73 26.01 26.41 212,765 -0.06(-0.23%)
Aug 18, 2005 26.69 26.90 25.95 26.47 251,104 -0.36(-1.34%)
Aug 17, 2005 27.23 27.40 26.61 26.83 301,009 -0.27(-1.00%)
Aug 16, 2005 27.29 27.57 26.99 27.10 409,386 -0.28(-1.02%)
Aug 15, 2005 26.94 27.42 26.64 27.38 568,635 +0.38(+1.41%)
Aug 12, 2005 26.75 27.29 26.70 27.00 962,350 -0.32(-1.17%)
Aug 11, 2005 27.45 27.65 27.00 27.32 443,574 -0.18(-0.64%)
Aug 10, 2005 26.48 27.71 26.24 27.50 602,550 +1.23(+4.66%)
Aug 09, 2005 25.70 26.31 25.60 26.27 196,690 +0.53(+2.06%)
Aug 08, 2005 26.29 26.46 25.23 25.74 387,575 -0.53(-2.02%)
Aug 05, 2005 26.90 27.06 26.18 26.27 395,105 -0.70(-2.60%)
Aug 04, 2005 27.11 27.20 26.84 26.97 451,431 -0.26(-0.95%)
Aug 03, 2005 27.52 27.59 27.00 27.23 231,438 -0.33(-1.20%)
Aug 02, 2005 26.39 27.69 26.17 27.56 551,775 +1.32(+5.03%)
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.