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 (%)
Jun 30, 2009 40.25 41.15 39.41 41.11 1,591,661 +1.09(+2.72%)
Jun 29, 2009 39.56 40.14 38.55 40.02 1,878,715 +1.05(+2.69%)
Jun 26, 2009 41.00 41.37 38.95 38.97 13,312,385 -2.06(-5.02%)
Jun 25, 2009 39.95 41.09 38.14 41.03 1,588,907 +2.10(+5.39%)
Jun 24, 2009 37.59 39.08 37.55 38.93 1,070,286 +1.39(+3.70%)
Jun 23, 2009 37.93 38.06 37.02 37.54 1,087,869 -0.27(-0.71%)
Jun 22, 2009 38.47 38.79 37.80 37.81 982,486 -0.70(-1.82%)
Jun 19, 2009 40.28 40.37 38.40 38.51 1,561,563 -1.41(-3.53%)
Jun 18, 2009 38.95 39.92 38.50 39.92 963,822 +1.21(+3.13%)
Jun 17, 2009 37.22 39.04 37.19 38.71 780,175 +1.39(+3.72%)
Jun 16, 2009 38.10 38.54 37.13 37.32 730,031 -0.52(-1.37%)
Jun 15, 2009 38.43 39.00 37.55 37.84 1,110,400 -1.45(-3.69%)
Jun 12, 2009 37.77 39.32 37.54 39.29 1,701,981 +1.38(+3.64%)
Jun 11, 2009 37.25 38.44 36.92 37.91 934,543 +0.59(+1.58%)
Jun 10, 2009 38.27 38.46 36.56 37.32 777,662 -0.57(-1.50%)
Jun 09, 2009 36.81 38.16 36.67 37.89 1,177,067 +1.35(+3.69%)
Jun 08, 2009 36.41 37.24 36.36 36.54 621,583 -0.68(-1.83%)
Jun 05, 2009 37.90 37.90 36.82 37.22 997,778 -0.27(-0.72%)
Jun 04, 2009 38.76 39.44 37.18 37.49 1,363,068 -1.42(-3.65%)
Jun 03, 2009 37.45 38.96 37.26 38.91 1,374,541 +1.00(+2.64%)
Jun 02, 2009 36.34 38.23 36.11 37.91 1,621,040 +1.53(+4.21%)
Jun 01, 2009 36.77 37.44 36.16 36.38 1,134,863 -0.12(-0.33%)
May 29, 2009 35.77 36.50 35.05 36.50 1,102,842 +0.72(+2.01%)
May 28, 2009 35.79 36.31 35.15 35.78 667,746 +0.12(+0.34%)
May 27, 2009 35.54 36.45 35.52 35.66 1,097,652 -0.06(-0.17%)
May 26, 2009 34.16 36.06 34.16 35.72 1,162,055 +1.06(+3.06%)
May 22, 2009 33.16 35.29 33.00 34.66 1,604,052 +1.60(+4.84%)
May 21, 2009 33.67 33.68 32.67 33.06 1,165,023 +0.14(+0.43%)
May 20, 2009 33.22 33.57 32.67 32.92 1,558,974 +0.02(+0.06%)
May 19, 2009 33.13 33.27 32.64 32.90 1,569,203 -0.42(-1.26%)
May 18, 2009 33.70 34.01 33.01 33.32 1,100,947 -0.38(-1.13%)
May 15, 2009 33.07 34.46 33.00 33.70 1,200,017 +0.98(+3.00%)
May 14, 2009 33.89 34.23 32.68 32.72 1,280,344 -0.94(-2.79%)
May 13, 2009 34.15 34.48 33.44 33.66 763,866 -1.06(-3.05%)
May 12, 2009 35.24 35.24 34.19 34.72 759,166 -0.30(-0.86%)
May 11, 2009 34.20 35.43 33.93 35.02 966,010 +0.76(+2.22%)
May 08, 2009 34.96 34.97 33.79 34.26 1,418,177 -0.14(-0.41%)
May 07, 2009 33.94 35.00 33.53 34.40 1,535,975 +0.66(+1.96%)
May 06, 2009 33.28 33.74 33.00 33.74 1,155,165 -0.03(-0.09%)
May 05, 2009 33.59 34.38 33.26 33.77 945,725 +0.55(+1.66%)
May 04, 2009 32.78 33.32 32.26 33.22 1,252,967 +0.63(+1.93%)
May 01, 2009 33.45 33.50 32.36 32.59 1,369,428 -0.83(-2.48%)
Apr 30, 2009 35.20 35.33 33.39 33.42 1,122,361 -1.63(-4.65%)
Apr 29, 2009 34.97 35.46 34.64 35.05 1,180,067 +0.16(+0.46%)
Apr 28, 2009 33.49 35.27 33.49 34.89 955,075 +1.13(+3.35%)
Apr 27, 2009 33.68 34.66 33.42 33.76 1,360,241 -0.43(-1.26%)
Apr 24, 2009 34.55 35.45 34.02 34.19 1,828,640 -0.80(-2.29%)
Apr 23, 2009 33.75 35.15 32.88 34.99 3,779,746 -0.32(-0.91%)
Apr 22, 2009 35.03 36.16 34.86 35.31 1,497,806 +1.33(+3.91%)
Apr 21, 2009 34.25 34.42 33.39 33.98 1,376,276 -0.32(-0.93%)
Apr 20, 2009 34.40 35.27 34.23 34.30 934,474 -0.64(-1.83%)
Apr 17, 2009 34.34 35.39 34.34 34.94 1,184,201 +0.12(+0.34%)
Apr 16, 2009 34.76 35.16 34.31 34.82 801,036 +0.11(+0.32%)
Apr 15, 2009 35.27 35.40 34.15 34.71 1,138,153 -0.88(-2.47%)
Apr 14, 2009 37.20 37.20 35.30 35.59 693,143 -1.60(-4.30%)
Apr 13, 2009 36.87 37.65 36.85 37.19 464,410 +0.04(+0.11%)
Apr 09, 2009 36.51 37.49 36.19 37.15 1,281,571 +0.97(+2.68%)
Apr 08, 2009 35.38 36.22 34.94 36.18 597,209 +0.89(+2.52%)
Apr 07, 2009 36.31 36.63 35.29 35.29 731,212 -1.41(-3.84%)
Apr 06, 2009 37.23 37.23 36.20 36.70 922,531 -1.06(-2.81%)
Apr 03, 2009 37.55 37.90 37.16 37.76 502,638 +0.25(+0.67%)
Apr 02, 2009 37.65 38.32 37.23 37.51 1,193,210 +0.57(+1.54%)
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.