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, 2010 54.74 55.35 54.71 54.88 457,270 +0.03(+0.05%)
Apr 29, 2010 54.86 55.39 54.25 54.85 474,775 +0.45(+0.83%)
Apr 28, 2010 54.39 54.99 53.64 54.40 570,969 -0.12(-0.22%)
Apr 27, 2010 55.19 56.00 54.36 54.52 505,383 -1.15(-2.07%)
Apr 26, 2010 56.28 57.08 55.50 55.67 558,912 -0.60(-1.07%)
Apr 23, 2010 56.18 56.58 55.03 56.27 674,850 +0.00(+0.00%)
Apr 22, 2010 55.86 56.71 54.20 56.27 1,447,932 +0.42(+0.75%)
Apr 21, 2010 56.68 57.20 55.35 55.85 967,258 -0.83(-1.46%)
Apr 20, 2010 55.16 56.85 55.16 56.68 681,881 +1.99(+3.64%)
Apr 19, 2010 54.95 55.38 54.16 54.69 327,024 -0.18(-0.33%)
Apr 16, 2010 55.10 55.43 54.44 54.87 565,847 -0.07(-0.13%)
Apr 15, 2010 55.48 55.95 54.90 54.94 342,016 -0.54(-0.97%)
Apr 14, 2010 54.44 55.54 54.10 55.48 450,141 +1.19(+2.19%)
Apr 13, 2010 54.96 55.30 54.10 54.29 348,458 -0.81(-1.47%)
Apr 12, 2010 55.30 55.44 54.30 55.10 368,067 +0.14(+0.25%)
Apr 09, 2010 54.29 54.97 53.78 54.96 476,366 +0.96(+1.78%)
Apr 08, 2010 54.38 54.49 53.86 54.00 289,340 -0.58(-1.06%)
Apr 07, 2010 54.65 54.82 54.22 54.58 347,076 +0.06(+0.11%)
Apr 06, 2010 54.66 55.05 54.44 54.52 391,605 +0.02(+0.04%)
Apr 05, 2010 54.58 54.90 54.20 54.50 440,586 -0.06(-0.11%)
Apr 01, 2010 54.53 54.56 54.56 54.56 458,200 +0.19(+0.35%)
Mar 31, 2010 54.94 55.14 54.27 54.37 424,837 -0.53(-0.97%)
Mar 30, 2010 55.02 55.53 54.75 54.90 383,299 -0.30(-0.54%)
Mar 29, 2010 55.11 55.70 54.98 55.20 312,386 +0.27(+0.49%)
Mar 26, 2010 55.63 55.99 54.35 54.93 442,783 -0.46(-0.83%)
Mar 25, 2010 54.78 56.30 53.72 55.39 1,556,321 +1.64(+3.05%)
Mar 24, 2010 54.50 54.81 53.07 53.75 596,894 -0.85(-1.56%)
Mar 23, 2010 54.21 54.98 53.93 54.60 432,478 +0.59(+1.09%)
Mar 22, 2010 53.79 54.47 53.58 54.01 585,803 -0.25(-0.46%)
Mar 19, 2010 53.08 54.45 53.01 54.26 838,202 +1.01(+1.90%)
Mar 18, 2010 53.38 53.53 52.88 53.25 310,929 -0.21(-0.39%)
Mar 17, 2010 54.12 54.15 53.08 53.46 346,200 -0.37(-0.69%)
Mar 16, 2010 54.02 54.14 53.26 53.83 1,048,015 +0.98(+1.85%)
Mar 15, 2010 52.44 53.10 52.44 52.85 417,352 +0.01(+0.02%)
Mar 12, 2010 53.61 53.71 52.54 52.84 482,738 -0.71(-1.33%)
Mar 11, 2010 53.76 53.76 53.07 53.55 280,368 -0.21(-0.39%)
Mar 10, 2010 53.78 54.08 53.50 53.76 677,374 +0.28(+0.52%)
Mar 09, 2010 53.44 53.88 53.36 53.48 368,622 -0.20(-0.37%)
Mar 08, 2010 53.76 53.78 53.31 53.68 420,747 -0.05(-0.09%)
Mar 05, 2010 52.71 53.78 52.54 53.73 750,488 +1.26(+2.40%)
Mar 04, 2010 52.12 52.95 51.59 52.47 1,871,020 +0.54(+1.04%)
Mar 03, 2010 51.93 51.98 51.66 51.93 532,557 +0.16(+0.31%)
Mar 02, 2010 50.92 52.09 50.91 51.77 804,648 +0.70(+1.37%)
Mar 01, 2010 49.47 51.22 49.33 51.07 596,437 +1.55(+3.13%)
Feb 26, 2010 49.17 49.75 48.42 49.52 468,366 +0.58(+1.19%)
Feb 25, 2010 48.89 49.22 48.30 48.94 426,464 -0.23(-0.47%)
Feb 24, 2010 48.70 49.41 48.55 49.17 471,304 +0.45(+0.92%)
Feb 23, 2010 49.75 49.98 48.58 48.72 580,342 -1.25(-2.50%)
Feb 22, 2010 49.95 50.31 49.66 49.97 729,922 +0.22(+0.44%)
Feb 19, 2010 49.45 49.99 49.09 49.75 392,675 +0.24(+0.48%)
Feb 18, 2010 48.71 49.92 48.60 49.51 908,377 +0.79(+1.62%)
Feb 17, 2010 47.83 48.95 47.83 48.72 777,175 +0.80(+1.67%)
Feb 16, 2010 46.86 48.04 46.25 47.92 580,877 +1.25(+2.68%)
Feb 12, 2010 46.01 46.67 46.67 46.67 1,551,400 +0.30(+0.65%)
Feb 11, 2010 46.69 47.10 45.70 46.37 1,965,721 -1.11(-2.34%)
Feb 10, 2010 47.10 47.94 46.81 47.48 540,706 +0.57(+1.22%)
Feb 09, 2010 46.10 47.02 46.10 46.91 446,628 +0.94(+2.04%)
Feb 08, 2010 46.67 46.67 45.82 45.97 407,635 -0.81(-1.73%)
Feb 05, 2010 47.86 47.86 45.99 46.78 736,073 -1.24(-2.58%)
Feb 04, 2010 49.07 49.20 47.66 48.02 673,050 -1.10(-2.24%)
Feb 03, 2010 48.38 49.24 48.38 49.12 815,924 +0.47(+0.97%)
Feb 02, 2010 47.28 48.77 47.11 48.65 908,445 +1.30(+2.75%)
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.