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 (%)
Jul 31, 2007 59.86 60.24 57.96 58.16 1,289,240 -1.21(-2.04%)
Jul 30, 2007 58.35 59.75 58.05 59.37 1,308,269 +0.75(+1.28%)
Jul 27, 2007 56.87 60.15 56.10 58.62 2,346,371 +1.44(+2.52%)
Jul 26, 2007 58.29 58.32 56.33 57.18 1,863,912 -1.20(-2.06%)
Jul 25, 2007 56.85 59.21 55.52 58.38 6,255,125 +8.70(+17.51%)
Jul 24, 2007 51.05 51.31 49.52 49.68 1,173,368 -1.14(-2.24%)
Jul 23, 2007 50.69 51.48 50.38 50.82 856,520 +0.32(+0.63%)
Jul 20, 2007 51.18 51.29 49.95 50.50 820,008 -0.79(-1.54%)
Jul 19, 2007 50.94 51.98 50.48 51.29 1,663,923 +0.44(+0.87%)
Jul 18, 2007 50.08 50.90 49.09 50.85 1,421,630 +0.88(+1.76%)
Jul 17, 2007 49.91 50.59 49.07 49.97 654,224 +0.40(+0.81%)
Jul 16, 2007 50.22 50.81 49.25 49.57 758,864 -0.48(-0.96%)
Jul 13, 2007 48.73 50.20 47.88 50.05 785,604 +1.27(+2.60%)
Jul 12, 2007 47.85 48.84 47.58 48.78 425,652 +1.12(+2.35%)
Jul 11, 2007 48.02 48.23 47.41 47.66 414,231 -0.29(-0.60%)
Jul 10, 2007 46.99 48.31 46.64 47.95 1,004,755 +1.11(+2.37%)
Jul 09, 2007 46.50 46.85 46.31 46.84 508,258 +0.65(+1.41%)
Jul 06, 2007 45.85 46.29 45.44 46.19 257,527 +0.26(+0.57%)
Jul 05, 2007 46.82 46.82 45.60 45.93 392,269 -0.75(-1.61%)
Jul 03, 2007 46.31 46.92 46.31 46.68 249,325 +0.30(+0.65%)
Jul 02, 2007 45.27 46.47 45.27 46.38 450,774 +1.32(+2.93%)
Jun 29, 2007 45.55 45.85 44.82 45.06 548,999 -0.40(-0.88%)
Jun 28, 2007 45.61 45.63 44.78 45.46 641,633 -0.29(-0.63%)
Jun 27, 2007 43.72 45.78 43.49 45.75 1,091,631 +1.75(+3.98%)
Jun 26, 2007 44.67 44.87 43.71 44.00 519,129 -0.64(-1.43%)
Jun 25, 2007 45.28 45.28 44.13 44.64 767,493 -0.69(-1.52%)
Jun 22, 2007 46.25 46.33 45.02 45.33 708,866 -1.00(-2.16%)
Jun 21, 2007 46.56 46.74 46.02 46.33 452,077 -0.37(-0.79%)
Jun 20, 2007 48.36 48.49 46.63 46.70 581,800 -1.58(-3.27%)
Jun 19, 2007 47.34 48.33 46.98 48.28 458,100 +0.68(+1.43%)
Jun 18, 2007 48.70 48.78 47.40 47.60 315,000 -0.93(-1.92%)
Jun 15, 2007 47.97 48.75 47.50 48.53 663,800 +0.87(+1.83%)
Jun 14, 2007 46.91 47.84 46.91 47.66 358,400 +0.76(+1.62%)
Jun 13, 2007 46.48 47.02 46.11 46.90 418,600 +0.49(+1.06%)
Jun 12, 2007 46.82 47.04 45.39 46.41 1,032,500 -0.64(-1.36%)
Jun 11, 2007 47.90 47.90 46.91 47.05 573,569 -0.87(-1.82%)
Jun 08, 2007 47.54 48.50 47.13 47.92 407,934 +0.35(+0.74%)
Jun 07, 2007 49.38 49.38 47.52 47.57 763,921 -1.79(-3.63%)
Jun 06, 2007 49.71 50.09 49.33 49.36 416,121 -0.64(-1.28%)
Jun 05, 2007 50.00 50.36 49.68 50.00 463,331 -0.13(-0.26%)
Jun 04, 2007 48.96 50.22 48.63 50.13 719,484 +0.92(+1.87%)
Jun 01, 2007 48.60 49.39 48.13 49.21 829,335 +0.64(+1.32%)
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%)
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.