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 (%)
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%)
Feb 01, 2005 25.10 25.45 24.72 25.14 588,834 +0.40(+1.62%)
Jan 31, 2005 24.72 24.80 24.57 24.74 362,636 +0.11(+0.45%)
Jan 28, 2005 24.31 24.65 24.17 24.63 245,585 +0.28(+1.15%)
Jan 27, 2005 24.05 24.65 24.05 24.35 537,180 +0.24(+1.00%)
Jan 26, 2005 23.85 24.29 23.70 24.11 674,412 +0.35(+1.47%)
Jan 25, 2005 23.80 24.08 23.50 23.76 742,016 -0.01(-0.04%)
Jan 24, 2005 23.37 23.81 23.15 23.77 550,717 +0.43(+1.84%)
Jan 21, 2005 23.01 23.70 23.01 23.34 896,387 +0.28(+1.21%)
Jan 20, 2005 23.14 23.26 22.80 23.06 1,449,127 -0.24(-1.03%)
Jan 19, 2005 23.39 23.84 23.25 23.30 1,389,802 -1.18(-4.82%)
Jan 18, 2005 23.45 24.97 23.40 24.48 670,487 +1.83(+8.08%)
Jan 14, 2005 22.74 22.93 22.04 22.65 511,426 +0.02(+0.09%)
Jan 13, 2005 22.97 23.40 22.35 22.63 229,726 -0.39(-1.69%)
Jan 12, 2005 23.42 23.46 22.49 23.02 467,524 -0.19(-0.82%)
Jan 11, 2005 23.69 23.86 22.76 23.21 280,344 -0.62(-2.60%)
Jan 10, 2005 23.66 24.48 23.55 23.83 379,160 +0.10(+0.42%)
Jan 07, 2005 24.05 24.15 23.62 23.73 320,521 -0.27(-1.12%)
Jan 06, 2005 23.66 24.22 23.55 24.00 967,998 +0.63(+2.70%)
Jan 05, 2005 24.48 24.55 23.30 23.37 610,820 -0.07(-0.30%)
Jan 04, 2005 24.49 24.58 22.95 23.44 277,316 -0.93(-3.82%)
Jan 03, 2005 25.25 25.42 24.29 24.37 131,399 -0.83(-3.29%)
Dec 31, 2004 24.96 25.20 24.86 25.20 93,500 +0.05(+0.20%)
Dec 30, 2004 24.89 25.21 24.61 25.15 157,700 +0.08(+0.32%)
Dec 29, 2004 24.97 25.08 24.09 25.07 258,000 +0.19(+0.76%)
Dec 28, 2004 24.36 25.19 24.28 24.88 140,200 +0.55(+2.26%)
Dec 27, 2004 24.38 24.69 23.76 24.33 119,200 -0.12(-0.49%)
Dec 23, 2004 24.35 24.64 24.18 24.45 161,800 +0.07(+0.29%)
Dec 22, 2004 24.57 24.70 24.25 24.38 339,300 -0.18(-0.73%)
Dec 21, 2004 24.85 25.00 24.31 24.56 415,600 -0.36(-1.44%)
Dec 20, 2004 24.85 26.03 24.79 24.92 481,600 +0.02(+0.08%)
Dec 17, 2004 24.51 25.03 24.40 24.90 331,500 +0.39(+1.59%)
Dec 16, 2004 24.56 24.59 24.23 24.51 547,400 -0.05(-0.20%)
Dec 15, 2004 23.75 24.57 23.71 24.56 350,900 +0.73(+3.06%)
Dec 14, 2004 22.99 23.83 22.94 23.83 155,600 +0.84(+3.65%)
Dec 13, 2004 22.20 23.19 22.14 22.99 243,000 +0.78(+3.51%)
Dec 10, 2004 22.12 22.44 21.80 22.21 230,900 -0.13(-0.58%)
Dec 09, 2004 22.39 22.50 21.83 22.34 222,900 -0.16(-0.71%)
Dec 08, 2004 22.20 23.06 22.13 22.50 191,000 +0.36(+1.63%)
Dec 07, 2004 22.50 22.71 21.90 22.14 335,500 -0.27(-1.20%)
Dec 06, 2004 22.06 23.09 21.97 22.41 193,800 +0.41(+1.86%)
Dec 03, 2004 20.98 22.00 20.75 22.00 299,600 +0.93(+4.41%)
Dec 02, 2004 21.32 21.62 20.77 21.07 172,400 -0.10(-0.47%)
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.