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 (%)
May 31, 2007 48.44 48.57 47.75 48.57 854,240 +0.13(+0.27%)
May 30, 2007 47.02 48.46 46.73 48.44 827,017 +1.27(+2.69%)
May 29, 2007 47.26 48.13 47.02 47.17 566,540 -0.17(-0.36%)
May 25, 2007 47.03 47.47 46.81 47.34 229,757 +0.36(+0.77%)
May 24, 2007 47.20 47.77 46.61 46.98 474,258 -0.31(-0.66%)
May 23, 2007 47.49 48.50 47.04 47.29 475,515 -0.18(-0.38%)
May 22, 2007 47.64 48.36 47.24 47.47 421,273 -0.24(-0.50%)
May 21, 2007 47.15 47.97 46.68 47.71 473,031 +0.46(+0.97%)
May 18, 2007 46.52 47.33 45.73 47.25 639,641 +0.89(+1.92%)
May 17, 2007 46.67 46.97 46.19 46.36 335,291 -0.34(-0.73%)
May 16, 2007 46.54 46.90 45.98 46.70 525,653 +0.32(+0.69%)
May 15, 2007 46.63 47.31 46.02 46.38 521,990 -0.31(-0.66%)
May 14, 2007 46.93 47.39 46.51 46.69 507,660 -0.36(-0.77%)
May 11, 2007 46.27 47.14 46.01 47.05 756,994 +0.81(+1.75%)
May 10, 2007 47.89 48.39 46.18 46.24 1,065,898 -1.95(-4.05%)
May 09, 2007 47.05 48.32 47.03 48.19 1,116,080 +0.82(+1.73%)
May 08, 2007 46.05 47.44 45.90 47.37 1,381,235 +1.32(+2.87%)
May 07, 2007 45.60 46.30 45.25 46.05 1,021,462 +0.16(+0.35%)
May 04, 2007 43.58 46.91 43.35 45.89 1,749,566 +2.53(+5.83%)
May 03, 2007 43.66 43.74 43.08 43.36 374,899 -0.22(-0.50%)
May 02, 2007 42.71 43.81 42.71 43.58 732,857 +0.87(+2.04%)
May 01, 2007 42.50 42.90 40.95 42.71 1,019,196 +0.85(+2.03%)
Apr 30, 2007 42.48 42.91 41.72 41.86 587,125 -0.69(-1.62%)
Apr 27, 2007 43.43 43.73 42.37 42.55 550,853 -0.46(-1.07%)
Apr 26, 2007 42.94 43.02 42.15 43.01 616,996 +0.08(+0.19%)
Apr 25, 2007 43.67 43.70 42.74 42.93 525,253 -0.55(-1.26%)
Apr 24, 2007 44.23 44.38 43.12 43.48 737,079 -0.49(-1.11%)
Apr 23, 2007 43.80 44.34 43.80 43.97 275,716 +0.17(+0.39%)
Apr 20, 2007 43.67 43.97 43.58 43.80 324,142 +0.39(+0.90%)
Apr 19, 2007 43.47 44.16 43.19 43.41 343,974 -0.17(-0.39%)
Apr 18, 2007 44.02 44.26 43.45 43.58 458,714 -0.35(-0.80%)
Apr 17, 2007 44.98 44.98 43.87 43.93 666,168 -0.92(-2.05%)
Apr 16, 2007 45.00 45.00 44.72 44.85 403,552 -0.11(-0.24%)
Apr 13, 2007 44.49 44.99 44.35 44.96 622,419 +0.40(+0.90%)
Apr 12, 2007 43.97 44.59 43.55 44.56 879,663 +0.37(+0.84%)
Apr 11, 2007 44.24 44.26 43.52 44.19 713,827 -0.19(-0.43%)
Apr 10, 2007 43.90 44.77 43.80 44.38 418,951 +0.36(+0.82%)
Apr 09, 2007 44.36 44.40 43.82 44.02 426,931 -0.44(-0.99%)
Apr 05, 2007 44.08 45.00 43.83 44.46 650,372 +0.64(+1.46%)
Apr 04, 2007 43.43 43.94 43.26 43.82 531,658 +0.29(+0.67%)
Apr 03, 2007 42.97 44.33 42.51 43.53 923,241 +0.65(+1.52%)
Apr 02, 2007 43.14 43.48 42.25 42.88 971,388 -0.36(-0.83%)
Mar 30, 2007 43.52 44.00 43.02 43.24 852,490 -0.42(-0.96%)
Mar 29, 2007 43.28 43.77 43.26 43.66 947,280 +0.49(+1.14%)
Mar 28, 2007 43.20 43.58 42.98 43.17 995,773 -0.31(-0.71%)
Mar 27, 2007 43.51 44.01 43.00 43.48 1,421,554 -0.30(-0.69%)
Mar 26, 2007 45.51 45.78 43.63 43.78 6,124,668 +3.71(+9.26%)
Mar 23, 2007 40.62 40.79 39.01 40.07 526,452 -0.48(-1.18%)
Mar 22, 2007 39.34 40.71 39.03 40.55 1,273,210 +1.26(+3.21%)
Mar 21, 2007 39.57 39.72 39.13 39.29 721,877 -0.07(-0.18%)
Mar 20, 2007 38.89 39.92 38.83 39.36 707,243 +0.36(+0.92%)
Mar 19, 2007 40.34 40.70 38.75 39.00 1,389,443 -1.15(-2.86%)
Mar 16, 2007 37.36 40.40 37.10 40.15 4,537,112 +2.78(+7.44%)
Mar 15, 2007 37.03 37.54 36.89 37.37 467,576 +0.36(+0.97%)
Mar 14, 2007 36.28 37.07 35.83 37.01 749,006 +0.73(+2.01%)
Mar 13, 2007 37.50 37.59 36.25 36.28 562,376 -1.22(-3.25%)
Mar 12, 2007 37.28 37.65 36.92 37.50 393,629 +0.42(+1.13%)
Mar 09, 2007 37.77 37.77 36.77 37.08 299,066 -0.32(-0.86%)
Mar 08, 2007 37.00 37.82 36.57 37.40 528,485 +0.83(+2.27%)
Mar 07, 2007 36.29 36.89 36.24 36.57 577,817 +0.28(+0.77%)
Mar 06, 2007 35.92 36.36 35.13 36.29 747,695 +0.52(+1.45%)
Mar 05, 2007 35.66 36.70 35.55 35.77 476,754 -0.16(-0.45%)
Mar 02, 2007 37.00 37.34 35.76 35.93 501,028 -1.10(-2.97%)
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.