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, 2012 104.44 107.06 104.29 104.85 1,639,370 +0.26(+0.25%)
Jul 30, 2012 108.68 109.90 104.29 104.59 2,138,926 -4.38(-4.02%)
Jul 27, 2012 106.14 109.96 105.19 108.97 2,024,507 +2.83(+2.67%)
Jul 26, 2012 105.36 108.87 103.95 106.14 2,631,212 +1.01(+0.96%)
Jul 25, 2012 103.56 105.32 98.00 105.13 3,182,980 +7.51(+7.69%)
Jul 24, 2012 98.83 98.94 97.31 97.62 2,089,661 -0.82(-0.83%)
Jul 23, 2012 97.71 98.64 95.17 98.44 1,852,990 -0.91(-0.92%)
Jul 20, 2012 100.70 100.80 99.10 99.35 1,697,645 -0.97(-0.97%)
Jul 19, 2012 100.14 101.00 98.82 100.32 1,384,614 +0.21(+0.21%)
Jul 18, 2012 98.80 100.35 98.35 100.11 1,292,582 +1.14(+1.15%)
Jul 17, 2012 98.13 99.18 97.18 98.97 825,792 +1.47(+1.51%)
Jul 16, 2012 96.87 98.34 96.62 97.50 976,198 +0.15(+0.15%)
Jul 13, 2012 97.37 98.33 96.62 97.35 1,139,178 +0.16(+0.16%)
Jul 12, 2012 96.02 97.52 94.80 97.19 1,125,062 +0.51(+0.53%)
Jul 11, 2012 98.11 98.28 95.80 96.68 1,544,931 -1.43(-1.46%)
Jul 10, 2012 101.22 101.85 97.90 98.11 1,392,748 -2.32(-2.31%)
Jul 09, 2012 101.03 102.17 99.59 100.43 1,269,653 -0.82(-0.81%)
Jul 06, 2012 103.23 103.85 100.31 101.25 1,101,782 -2.14(-2.07%)
Jul 05, 2012 103.88 104.27 103.21 103.39 1,463,199 -0.35(-0.34%)
Jul 03, 2012 104.25 104.31 102.50 103.74 711,578 -0.09(-0.09%)
Jul 02, 2012 100.00 104.38 99.39 103.83 2,252,449 +4.53(+4.56%)
Jun 29, 2012 98.65 99.49 98.35 99.30 1,245,261 +2.81(+2.91%)
Jun 28, 2012 98.57 98.79 94.62 96.49 1,341,366 -2.97(-2.99%)
Jun 27, 2012 97.47 99.70 97.40 99.46 1,153,996 +2.08(+2.14%)
Jun 26, 2012 96.03 98.45 96.02 97.38 1,022,648 +1.48(+1.54%)
Jun 25, 2012 95.49 96.13 94.25 95.90 898,696 -0.05(-0.05%)
Jun 22, 2012 94.80 96.19 92.75 95.95 1,648,625 +0.96(+1.01%)
Jun 21, 2012 98.15 98.87 94.70 94.99 1,811,558 -2.83(-2.89%)
Jun 20, 2012 99.20 99.41 96.49 97.82 1,583,643 -0.88(-0.89%)
Jun 19, 2012 95.32 99.20 95.30 98.70 2,789,144 +4.64(+4.93%)
Jun 18, 2012 93.23 94.34 92.72 94.06 1,419,330 +0.75(+0.80%)
Jun 15, 2012 93.31 94.38 92.55 93.31 3,724,992 +0.35(+0.38%)
Jun 14, 2012 91.90 93.71 91.54 92.96 1,393,708 +1.30(+1.42%)
Jun 13, 2012 93.63 93.74 91.17 91.66 1,258,271 -2.06(-2.20%)
Jun 12, 2012 90.96 93.75 90.60 93.72 1,916,973 +3.27(+3.62%)
Jun 11, 2012 92.70 92.98 90.34 90.45 1,356,465 -1.98(-2.14%)
Jun 08, 2012 90.26 92.56 89.70 92.43 1,358,637 +2.05(+2.27%)
Jun 07, 2012 91.76 92.00 90.19 90.38 949,775 -0.46(-0.51%)
Jun 06, 2012 90.23 90.98 89.27 90.84 1,364,032 +1.04(+1.16%)
Jun 05, 2012 88.48 89.96 87.71 89.80 1,212,321 +1.41(+1.60%)
Jun 04, 2012 87.50 88.48 86.64 88.39 1,989,688 +0.79(+0.90%)
Jun 01, 2012 88.59 89.87 87.36 87.60 2,407,606 -2.97(-3.28%)
May 31, 2012 91.57 92.21 89.61 90.57 4,854,645 -1.12(-1.22%)
May 30, 2012 91.70 92.06 90.18 91.69 1,935,816 -0.38(-0.41%)
May 29, 2012 92.78 92.98 90.89 92.07 2,642,383 -0.35(-0.38%)
May 25, 2012 93.04 93.36 91.38 92.42 2,832,049 -0.68(-0.73%)
May 24, 2012 90.86 93.37 90.77 93.10 26,399,192 +2.53(+2.79%)
May 23, 2012 90.58 91.36 89.46 90.57 3,250,008 -1.97(-2.13%)
May 22, 2012 91.80 94.36 91.80 92.54 5,568,837 +3.78(+4.26%)
May 21, 2012 84.86 89.17 84.70 88.76 1,698,156 +4.50(+5.34%)
May 18, 2012 84.58 84.77 82.95 84.26 1,746,223 -0.09(-0.11%)
May 17, 2012 86.80 87.40 84.34 84.35 1,499,423 -2.64(-3.03%)
May 16, 2012 86.79 87.73 86.54 86.99 1,516,238 +0.26(+0.30%)
May 15, 2012 86.13 87.67 86.00 86.73 1,075,858 +0.71(+0.83%)
May 14, 2012 85.96 86.39 85.31 86.02 895,851 -0.27(-0.31%)
May 11, 2012 85.94 87.47 85.50 86.29 1,072,000 +0.07(+0.08%)
May 10, 2012 84.62 86.75 84.62 86.22 1,259,158 +1.88(+2.23%)
May 09, 2012 85.15 85.25 83.62 84.34 1,050,558 -1.41(-1.64%)
May 08, 2012 85.62 85.99 83.77 85.75 1,500,941 -0.64(-0.74%)
May 07, 2012 85.32 87.47 81.28 86.39 1,916,075 -0.89(-1.02%)
May 04, 2012 90.40 90.44 86.66 87.28 1,616,501 -3.71(-4.08%)
May 03, 2012 92.53 92.57 90.61 90.99 664,579 -1.27(-1.38%)
May 02, 2012 91.00 92.56 90.22 92.26 830,439 +0.53(+0.58%)
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.