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 (%)
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%)
Dec 01, 2004 20.56 21.57 20.56 21.17 211,800 +0.49(+2.37%)
Nov 30, 2004 20.07 20.73 19.93 20.68 140,700 +0.43(+2.12%)
Nov 29, 2004 20.63 20.63 19.91 20.25 300,800 -0.12(-0.59%)
Nov 26, 2004 20.71 20.80 20.37 20.37 88,400 -0.27(-1.31%)
Nov 24, 2004 20.95 21.20 19.92 20.64 272,200 -0.18(-0.86%)
Nov 23, 2004 20.89 21.09 20.16 20.82 98,600 +0.01(+0.05%)
Nov 22, 2004 19.66 20.89 19.66 20.81 245,300 +0.86(+4.31%)
Nov 19, 2004 20.47 20.74 19.69 19.95 222,600 -0.73(-3.53%)
Nov 18, 2004 20.84 20.84 20.41 20.68 48,100 -0.06(-0.29%)
Nov 17, 2004 20.76 21.14 20.31 20.74 114,800 +0.09(+0.44%)
Nov 16, 2004 20.95 21.33 20.61 20.65 138,700 -0.43(-2.04%)
Nov 15, 2004 21.23 21.23 20.75 21.08 129,800 -0.04(-0.19%)
Nov 12, 2004 20.58 21.39 20.09 21.12 142,000 +0.41(+1.98%)
Nov 11, 2004 20.71 20.90 20.49 20.71 135,200 -0.14(-0.67%)
Nov 10, 2004 20.12 20.85 20.12 20.85 187,900 +0.54(+2.66%)
Nov 09, 2004 20.05 20.31 19.80 20.31 290,400 +0.13(+0.64%)
Nov 08, 2004 19.86 20.18 19.43 20.18 174,600 +0.19(+0.95%)
Nov 05, 2004 19.64 20.58 19.41 19.99 177,900 +0.73(+3.79%)
Nov 04, 2004 18.13 19.40 17.81 19.26 564,900 +1.17(+6.47%)
Nov 03, 2004 17.92 18.39 17.66 18.09 167,200 +0.62(+3.55%)
Nov 02, 2004 18.17 18.34 17.27 17.47 176,900 -0.75(-4.12%)
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.