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 29, 2005 20.71 20.80 20.22 20.74 175,045 +0.05(+0.24%)
Apr 28, 2005 20.95 21.17 20.68 20.69 356,491 -0.35(-1.66%)
Apr 27, 2005 21.14 21.32 20.96 21.04 93,892 -0.22(-1.03%)
Apr 26, 2005 21.39 21.73 21.06 21.26 127,976 -0.02(-0.09%)
Apr 25, 2005 21.69 21.69 21.06 21.28 247,979 -0.13(-0.61%)
Apr 22, 2005 21.35 21.52 21.00 21.41 323,291 +0.08(+0.38%)
Apr 21, 2005 20.76 21.60 20.70 21.33 539,673 +0.65(+3.14%)
Apr 20, 2005 20.93 21.10 20.51 20.68 307,360 -0.32(-1.52%)
Apr 19, 2005 20.44 21.07 20.40 21.00 273,684 +0.58(+2.84%)
Apr 18, 2005 20.35 20.76 20.05 20.42 298,113 -0.05(-0.24%)
Apr 15, 2005 20.73 20.81 20.08 20.47 290,940 -0.19(-0.92%)
Apr 14, 2005 21.04 21.50 20.60 20.66 277,066 -0.43(-2.04%)
Apr 13, 2005 21.22 21.33 20.80 21.09 211,688 -0.11(-0.50%)
Apr 12, 2005 20.54 21.31 20.16 21.20 328,814 +0.66(+3.19%)
Apr 11, 2005 20.62 20.95 20.13 20.54 194,668 +0.02(+0.10%)
Apr 08, 2005 20.60 20.72 20.24 20.52 176,267 -0.08(-0.39%)
Apr 07, 2005 20.54 20.72 20.20 20.60 505,989 +0.10(+0.49%)
Apr 06, 2005 20.33 21.08 20.24 20.50 476,649 +0.27(+1.33%)
Apr 05, 2005 20.08 20.36 19.96 20.23 287,427 +0.15(+0.75%)
Apr 04, 2005 20.84 20.85 20.00 20.08 587,126 -0.86(-4.11%)
Apr 01, 2005 21.85 22.28 20.68 20.94 267,797 -0.72(-3.35%)
Mar 31, 2005 21.51 21.66 21.21 21.66 404,250 +0.12(+0.58%)
Mar 30, 2005 21.00 21.57 20.82 21.54 310,901 +0.63(+3.01%)
Mar 29, 2005 21.51 21.59 20.80 20.91 323,527 -0.73(-3.37%)
Mar 28, 2005 22.10 22.26 21.54 21.64 143,707 -0.46(-2.08%)
Mar 24, 2005 22.06 22.55 21.85 22.10 218,626 +0.13(+0.59%)
Mar 23, 2005 21.40 22.81 21.30 21.97 357,032 +0.47(+2.19%)
Mar 22, 2005 21.44 22.31 21.40 21.50 153,126 +0.06(+0.28%)
Mar 21, 2005 21.06 21.60 21.06 21.44 110,911 +0.30(+1.42%)
Mar 18, 2005 21.16 21.41 20.94 21.14 340,251 -0.11(-0.52%)
Mar 17, 2005 21.28 21.58 21.19 21.25 150,120 -0.11(-0.51%)
Mar 16, 2005 21.37 22.00 21.26 21.36 261,521 -0.21(-0.97%)
Mar 15, 2005 22.05 22.61 21.28 21.57 372,670 -0.32(-1.46%)
Mar 14, 2005 20.93 22.26 20.80 21.89 777,582 +1.57(+7.73%)
Mar 11, 2005 20.21 20.50 19.84 20.32 658,547 -0.03(-0.15%)
Mar 10, 2005 20.55 20.83 20.08 20.35 242,953 -0.03(-0.15%)
Mar 09, 2005 20.50 20.59 19.79 20.38 350,122 -0.16(-0.78%)
Mar 08, 2005 21.01 21.12 20.42 20.54 375,231 -0.47(-2.24%)
Mar 07, 2005 21.04 22.17 20.95 21.01 551,739 -0.09(-0.43%)
Mar 04, 2005 21.90 22.32 20.50 21.10 470,549 -0.82(-3.74%)
Mar 03, 2005 22.22 22.50 21.91 21.92 164,182 -0.21(-0.95%)
Mar 02, 2005 22.56 22.64 22.00 22.13 269,167 -0.58(-2.55%)
Mar 01, 2005 23.10 23.31 21.90 22.71 433,852 -0.64(-2.74%)
Feb 28, 2005 23.75 23.84 23.16 23.35 159,695 -0.54(-2.26%)
Feb 25, 2005 23.48 24.00 23.41 23.89 158,748 +0.44(+1.88%)
Feb 24, 2005 23.47 23.60 22.95 23.45 157,836 +0.04(+0.17%)
Feb 23, 2005 23.24 23.80 23.00 23.41 246,248 +0.32(+1.39%)
Feb 22, 2005 24.07 24.15 23.04 23.09 302,266 -1.04(-4.31%)
Feb 18, 2005 24.60 24.90 24.04 24.13 141,530 -0.36(-1.47%)
Feb 17, 2005 24.70 25.25 24.28 24.49 229,710 -0.31(-1.25%)
Feb 16, 2005 24.96 25.05 24.59 24.80 159,913 -0.27(-1.08%)
Feb 15, 2005 25.26 25.43 24.80 25.07 220,444 +0.07(+0.28%)
Feb 14, 2005 24.99 25.14 24.81 25.00 104,262 +0.04(+0.16%)
Feb 11, 2005 24.48 25.43 23.97 24.96 302,363 +0.68(+2.80%)
Feb 10, 2005 24.55 24.60 23.64 24.28 351,929 +0.10(+0.41%)
Feb 09, 2005 26.06 26.22 24.11 24.18 1,083,169 -1.96(-7.50%)
Feb 08, 2005 26.23 26.81 25.82 26.14 250,913 +0.07(+0.27%)
Feb 07, 2005 26.16 26.60 25.88 26.07 559,863 -0.83(-3.09%)
Feb 04, 2005 25.86 26.96 25.76 26.90 430,100 +1.01(+3.90%)
Feb 03, 2005 26.19 26.21 25.80 25.89 322,199 -0.13(-0.50%)
Feb 02, 2005 25.14 26.35 24.96 26.02 565,323 +0.88(+3.50%)
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.