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 (%)
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%)
Feb 01, 2010 46.30 47.42 46.30 47.35 527,677 +0.98(+2.11%)
Jan 29, 2010 46.16 46.83 45.98 46.37 459,228 +0.57(+1.24%)
Jan 28, 2010 45.80 46.05 45.20 45.80 781,957 +0.06(+0.13%)
Jan 27, 2010 45.45 45.80 44.86 45.74 1,050,734 +0.24(+0.53%)
Jan 26, 2010 46.26 46.26 45.46 45.50 475,983 -0.69(-1.49%)
Jan 25, 2010 46.56 46.71 45.82 46.19 434,987 -0.01(-0.02%)
Jan 22, 2010 47.27 47.27 46.10 46.20 591,517 -0.63(-1.35%)
Jan 21, 2010 46.71 47.25 46.50 46.83 762,232 -0.10(-0.21%)
Jan 20, 2010 47.42 47.95 46.62 46.93 593,361 -0.70(-1.47%)
Jan 19, 2010 47.64 47.98 47.15 47.63 587,225 +0.22(+0.46%)
Jan 15, 2010 47.93 47.41 47.41 47.41 1,421,000 -0.26(-0.55%)
Jan 14, 2010 47.27 48.03 46.92 47.67 467,708 +0.53(+1.12%)
Jan 13, 2010 46.95 47.27 46.93 47.14 469,833 +0.14(+0.30%)
Jan 12, 2010 47.41 47.41 46.91 47.00 597,276 -0.66(-1.38%)
Jan 11, 2010 47.83 48.00 47.35 47.66 337,828 -0.29(-0.60%)
Jan 08, 2010 47.66 48.05 47.52 47.95 367,384 +0.09(+0.19%)
Jan 07, 2010 47.88 47.90 47.30 47.86 355,260 +0.18(+0.38%)
Jan 06, 2010 47.73 48.10 47.51 47.68 586,912 +0.12(+0.25%)
Jan 05, 2010 48.49 48.50 47.25 47.56 463,767 -0.69(-1.43%)
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.