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 (%)
Apr 30, 2004 23.84 23.97 21.72 22.52 320,800 -1.26(-5.30%)
Apr 29, 2004 23.82 24.47 23.00 23.78 204,300 -0.30(-1.25%)
Apr 28, 2004 24.73 24.73 23.61 24.08 193,000 -0.51(-2.07%)
Apr 27, 2004 24.57 25.18 24.21 24.59 199,300 -0.13(-0.53%)
Apr 26, 2004 24.61 25.94 24.59 24.72 206,300 +0.37(+1.52%)
Apr 23, 2004 24.54 24.82 24.16 24.35 108,700 -0.13(-0.53%)
Apr 22, 2004 23.98 25.00 23.80 24.48 152,700 +0.69(+2.90%)
Apr 21, 2004 23.50 23.93 22.80 23.79 92,100 +0.40(+1.71%)
Apr 20, 2004 24.14 24.68 23.39 23.39 143,100 -0.70(-2.91%)
Apr 19, 2004 23.84 24.20 23.03 24.09 152,700 +0.35(+1.47%)
Apr 16, 2004 23.68 23.79 22.53 23.74 136,100 +0.16(+0.68%)
Apr 15, 2004 22.99 24.09 22.66 23.58 203,100 +0.68(+2.97%)
Apr 14, 2004 22.73 23.40 22.25 22.90 121,200 +0.09(+0.39%)
Apr 13, 2004 23.69 23.70 22.55 22.81 191,700 -0.70(-2.98%)
Apr 12, 2004 23.50 24.10 23.26 23.51 87,500 +0.00(+0.00%)
Apr 08, 2004 23.95 24.11 23.20 23.51 60,900 -0.41(-1.71%)
Apr 07, 2004 23.42 24.20 23.12 23.92 94,000 +0.46(+1.96%)
Apr 06, 2004 24.43 24.50 23.45 23.46 130,600 -1.04(-4.24%)
Apr 05, 2004 23.86 24.65 23.83 24.50 114,000 +0.67(+2.81%)
Apr 02, 2004 24.05 24.71 23.65 23.83 163,100 -0.17(-0.71%)
Apr 01, 2004 23.59 24.31 23.58 24.00 120,200 +0.23(+0.97%)
Mar 31, 2004 23.80 24.39 23.50 23.77 166,300 -0.18(-0.75%)
Mar 30, 2004 23.51 24.06 23.02 23.95 150,700 +0.45(+1.91%)
Mar 29, 2004 22.18 23.58 22.07 23.50 301,300 +1.44(+6.53%)
Mar 26, 2004 22.40 22.58 21.99 22.06 110,400 -0.23(-1.03%)
Mar 25, 2004 20.90 22.46 20.90 22.29 161,300 +1.32(+6.29%)
Mar 24, 2004 22.17 22.85 20.72 20.97 358,800 -1.19(-5.37%)
Mar 23, 2004 22.24 22.54 21.57 22.16 174,000 +0.47(+2.17%)
Mar 22, 2004 22.19 22.58 21.35 21.69 232,400 -0.60(-2.69%)
Mar 19, 2004 23.44 23.44 22.19 22.29 137,500 -1.08(-4.62%)
Mar 18, 2004 23.15 23.74 22.41 23.37 175,900 +0.30(+1.30%)
Mar 17, 2004 22.69 23.50 22.50 23.07 122,700 +0.39(+1.72%)
Mar 16, 2004 22.92 23.55 22.11 22.68 165,100 -0.24(-1.05%)
Mar 15, 2004 24.28 24.29 22.88 22.92 191,700 -1.50(-6.14%)
Mar 12, 2004 22.83 24.42 22.83 24.42 138,000 +1.88(+8.34%)
Mar 11, 2004 22.95 23.92 22.50 22.54 225,800 -0.39(-1.70%)
Mar 10, 2004 24.26 25.10 22.85 22.93 273,200 -1.40(-5.76%)
Mar 09, 2004 25.35 25.66 23.94 24.33 241,700 -1.17(-4.58%)
Mar 08, 2004 25.33 26.14 25.00 25.50 509,700 +0.08(+0.31%)
Mar 05, 2004 24.65 25.64 24.65 25.42 480,500 +0.77(+3.12%)
Mar 04, 2004 24.59 24.88 24.30 24.65 148,400 +0.11(+0.45%)
Mar 03, 2004 24.51 24.58 24.00 24.54 249,300 +0.34(+1.40%)
Mar 02, 2004 22.94 25.30 22.94 24.20 929,900 +1.30(+5.70%)
Mar 01, 2004 22.86 23.06 22.82 22.90 127,300 +0.03(+0.11%)
Feb 27, 2004 23.00 23.34 22.75 22.87 146,700 -0.13(-0.57%)
Feb 26, 2004 23.25 23.50 22.84 23.00 261,800 +0.09(+0.39%)
Feb 25, 2004 23.26 23.60 22.60 22.91 258,600 -0.38(-1.63%)
Feb 24, 2004 22.15 23.64 22.00 23.29 665,900 +1.08(+4.86%)
Feb 23, 2004 21.80 22.26 21.63 22.21 319,600 +0.21(+0.95%)
Feb 20, 2004 21.48 22.38 21.22 22.00 283,400 +0.60(+2.80%)
Feb 19, 2004 22.14 22.30 21.40 21.40 105,900 -0.65(-2.95%)
Feb 18, 2004 22.15 22.28 21.82 22.05 189,100 +0.13(+0.59%)
Feb 17, 2004 21.95 22.27 21.79 21.92 182,300 -0.09(-0.41%)
Feb 13, 2004 21.92 22.28 21.43 22.01 122,700 +0.09(+0.41%)
Feb 12, 2004 22.27 22.36 21.85 21.92 161,200 -0.53(-2.36%)
Feb 11, 2004 22.38 22.45 22.00 22.45 220,900 +0.08(+0.36%)
Feb 10, 2004 21.85 22.37 20.99 22.37 459,800 +1.34(+6.37%)
Feb 09, 2004 20.29 21.65 20.27 21.03 232,700 +0.67(+3.29%)
Feb 06, 2004 20.15 20.53 20.03 20.36 356,700 +0.34(+1.70%)
Feb 05, 2004 19.74 21.19 19.55 20.02 450,200 +0.55(+2.82%)
Feb 04, 2004 21.29 21.35 19.47 19.47 322,900 -1.83(-8.59%)
Feb 03, 2004 18.81 21.80 18.81 21.30 564,800 +2.40(+12.70%)
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.