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 30, 2009 44.95 45.75 44.39 44.41 662,948 -0.49(-1.09%)
Oct 29, 2009 46.04 46.04 44.82 44.90 925,920 -0.24(-0.53%)
Oct 28, 2009 48.21 48.37 45.00 45.14 1,456,128 -2.92(-6.08%)
Oct 27, 2009 48.21 48.90 48.05 48.06 1,152,681 +0.07(+0.15%)
Oct 26, 2009 48.26 48.80 47.75 47.99 1,014,361 +0.02(+0.04%)
Oct 23, 2009 48.51 48.93 47.87 47.97 1,297,910 +0.16(+0.33%)
Oct 22, 2009 47.10 48.03 46.01 47.81 2,935,341 +3.68(+8.34%)
Oct 21, 2009 44.90 45.17 43.81 44.13 841,293 -0.67(-1.50%)
Oct 20, 2009 44.78 46.18 44.51 44.80 512,137 -1.19(-2.59%)
Oct 19, 2009 45.92 46.78 45.67 45.99 578,155 -0.03(-0.07%)
Oct 16, 2009 45.56 46.16 45.44 46.02 399,760 +0.15(+0.33%)
Oct 15, 2009 44.53 46.16 44.44 45.87 534,787 +0.96(+2.14%)
Oct 14, 2009 44.61 44.93 43.82 44.91 632,251 +0.93(+2.11%)
Oct 13, 2009 44.42 45.20 43.86 43.98 325,484 -0.53(-1.19%)
Oct 12, 2009 44.91 44.95 44.39 44.51 220,532 -0.15(-0.34%)
Oct 09, 2009 44.29 44.88 44.29 44.66 175,306 +0.18(+0.40%)
Oct 08, 2009 44.12 44.61 43.66 44.48 626,744 +0.72(+1.65%)
Oct 07, 2009 44.59 44.71 43.62 43.76 416,745 -0.54(-1.22%)
Oct 06, 2009 43.70 44.87 43.22 44.30 586,487 +1.01(+2.33%)
Oct 05, 2009 44.43 44.43 43.08 43.29 469,214 -0.77(-1.75%)
Oct 02, 2009 43.16 44.63 43.15 44.06 769,295 +0.95(+2.20%)
Oct 01, 2009 44.29 44.58 43.07 43.11 562,066 -1.43(-3.21%)
Sep 30, 2009 44.22 44.61 43.51 44.54 617,827 +0.56(+1.27%)
Sep 29, 2009 45.48 45.48 43.92 43.98 840,803 -1.18(-2.61%)
Sep 28, 2009 45.37 45.77 44.31 45.16 411,142 +0.25(+0.56%)
Sep 25, 2009 44.23 45.07 44.01 44.91 312,904 +0.36(+0.81%)
Sep 24, 2009 45.64 45.64 44.06 44.55 562,417 -0.84(-1.85%)
Sep 23, 2009 45.87 46.19 45.10 45.39 533,328 -0.41(-0.90%)
Sep 22, 2009 46.62 47.00 45.62 45.80 688,942 -0.87(-1.86%)
Sep 21, 2009 45.79 46.80 45.71 46.67 367,438 +0.78(+1.70%)
Sep 18, 2009 46.56 46.79 45.72 45.89 822,424 -0.56(-1.21%)
Sep 17, 2009 46.06 46.64 45.99 46.45 715,841 +0.35(+0.76%)
Sep 16, 2009 45.44 46.10 45.14 46.10 360,798 +0.66(+1.45%)
Sep 15, 2009 45.70 45.99 45.23 45.44 339,884 -0.37(-0.81%)
Sep 14, 2009 45.25 45.93 45.11 45.81 286,093 +0.22(+0.48%)
Sep 11, 2009 44.82 45.77 44.82 45.59 808,587 +0.73(+1.63%)
Sep 10, 2009 45.38 45.48 44.86 44.86 791,152 -0.54(-1.19%)
Sep 09, 2009 46.09 46.50 45.23 45.40 702,068 -0.65(-1.41%)
Sep 08, 2009 45.90 46.10 45.46 46.05 361,157 +0.10(+0.22%)
Sep 04, 2009 44.74 46.08 44.66 45.95 616,929 +1.42(+3.19%)
Sep 03, 2009 44.38 44.62 43.88 44.53 550,582 +0.38(+0.86%)
Sep 02, 2009 44.40 44.66 43.95 44.15 564,025 -0.50(-1.12%)
Sep 01, 2009 45.91 46.09 44.53 44.65 1,357,670 -0.48(-1.06%)
Aug 31, 2009 44.43 45.15 43.92 45.13 1,029,367 +0.48(+1.08%)
Aug 28, 2009 45.40 45.40 43.99 44.65 263,625 -0.01(-0.02%)
Aug 27, 2009 45.19 45.19 43.92 44.66 281,214 -0.32(-0.71%)
Aug 26, 2009 44.94 45.20 44.61 44.98 409,718 +0.28(+0.63%)
Aug 25, 2009 44.94 45.33 44.49 44.70 443,367 -0.41(-0.91%)
Aug 24, 2009 44.92 45.13 44.42 45.11 638,240 +0.21(+0.47%)
Aug 21, 2009 44.35 44.95 44.24 44.90 535,330 +0.86(+1.95%)
Aug 20, 2009 43.55 44.14 43.19 44.04 308,299 +0.42(+0.96%)
Aug 19, 2009 42.34 43.80 42.22 43.62 533,592 +1.17(+2.76%)
Aug 18, 2009 42.07 42.89 41.67 42.45 573,780 +0.30(+0.71%)
Aug 17, 2009 42.53 42.85 41.79 42.15 398,724 -0.82(-1.91%)
Aug 14, 2009 42.76 43.06 41.94 42.97 404,346 +0.39(+0.92%)
Aug 13, 2009 43.60 43.60 42.36 42.58 727,981 -0.69(-1.59%)
Aug 12, 2009 43.63 43.85 42.85 43.27 872,136 -0.04(-0.09%)
Aug 11, 2009 44.52 44.52 43.28 43.31 883,576 -1.16(-2.61%)
Aug 10, 2009 44.20 46.23 43.43 44.47 479,030 -0.01(-0.02%)
Aug 07, 2009 44.76 44.93 44.09 44.48 739,252 +0.34(+0.77%)
Aug 06, 2009 44.62 44.79 43.57 44.14 848,594 -0.20(-0.45%)
Aug 05, 2009 44.93 44.93 43.78 44.34 722,829 -0.66(-1.47%)
Aug 04, 2009 44.75 45.06 44.43 45.00 931,068 +0.27(+0.60%)
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.