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 (%)
May 28, 2010 50.67 50.90 49.62 50.03 489,908 -0.64(-1.26%)
May 27, 2010 50.28 50.68 49.50 50.67 1,170,817 +1.29(+2.61%)
May 26, 2010 49.10 50.68 49.02 49.38 1,025,164 +0.77(+1.58%)
May 25, 2010 48.34 48.74 47.16 48.61 947,491 -0.87(-1.76%)
May 24, 2010 49.44 50.45 49.35 49.48 609,653 -0.36(-0.72%)
May 21, 2010 48.95 50.22 48.72 49.84 932,370 +0.44(+0.89%)
May 20, 2010 49.22 50.06 48.85 49.40 851,795 -1.04(-2.06%)
May 19, 2010 50.15 51.37 49.99 50.44 753,127 -0.01(-0.02%)
May 18, 2010 51.68 51.99 50.12 50.45 841,020 -0.98(-1.91%)
May 17, 2010 51.98 52.59 50.99 51.43 512,584 -0.69(-1.32%)
May 14, 2010 52.84 53.15 51.03 52.12 934,868 -1.02(-1.92%)
May 13, 2010 53.26 53.70 52.90 53.14 464,840 -0.14(-0.26%)
May 12, 2010 53.15 53.56 52.52 53.28 641,636 +0.36(+0.68%)
May 11, 2010 53.08 53.19 51.40 52.92 983,217 +0.60(+1.15%)
May 10, 2010 52.53 53.78 52.00 52.32 1,330,559 +2.07(+4.12%)
May 07, 2010 51.74 52.34 49.80 50.25 1,726,134 -1.88(-3.61%)
May 06, 2010 53.84 54.49 45.18 52.13 1,457,519 -1.98(-3.66%)
May 05, 2010 53.02 54.31 51.86 54.11 997,589 -0.31(-0.57%)
May 04, 2010 54.64 54.72 53.77 54.42 582,007 -0.53(-0.96%)
May 03, 2010 54.97 55.80 54.73 54.95 398,295 +0.07(+0.13%)
Apr 30, 2010 54.74 55.35 54.71 54.88 457,270 +0.03(+0.05%)
Apr 29, 2010 54.86 55.39 54.25 54.85 474,775 +0.45(+0.83%)
Apr 28, 2010 54.39 54.99 53.64 54.40 570,969 -0.12(-0.22%)
Apr 27, 2010 55.19 56.00 54.36 54.52 505,383 -1.15(-2.07%)
Apr 26, 2010 56.28 57.08 55.50 55.67 558,912 -0.60(-1.07%)
Apr 23, 2010 56.18 56.58 55.03 56.27 674,850 +0.00(+0.00%)
Apr 22, 2010 55.86 56.71 54.20 56.27 1,447,932 +0.42(+0.75%)
Apr 21, 2010 56.68 57.20 55.35 55.85 967,258 -0.83(-1.46%)
Apr 20, 2010 55.16 56.85 55.16 56.68 681,881 +1.99(+3.64%)
Apr 19, 2010 54.95 55.38 54.16 54.69 327,024 -0.18(-0.33%)
Apr 16, 2010 55.10 55.43 54.44 54.87 565,847 -0.07(-0.13%)
Apr 15, 2010 55.48 55.95 54.90 54.94 342,016 -0.54(-0.97%)
Apr 14, 2010 54.44 55.54 54.10 55.48 450,141 +1.19(+2.19%)
Apr 13, 2010 54.96 55.30 54.10 54.29 348,458 -0.81(-1.47%)
Apr 12, 2010 55.30 55.44 54.30 55.10 368,067 +0.14(+0.25%)
Apr 09, 2010 54.29 54.97 53.78 54.96 476,366 +0.96(+1.78%)
Apr 08, 2010 54.38 54.49 53.86 54.00 289,340 -0.58(-1.06%)
Apr 07, 2010 54.65 54.82 54.22 54.58 347,076 +0.06(+0.11%)
Apr 06, 2010 54.66 55.05 54.44 54.52 391,605 +0.02(+0.04%)
Apr 05, 2010 54.58 54.90 54.20 54.50 440,586 -0.06(-0.11%)
Apr 01, 2010 54.53 54.56 54.56 54.56 458,200 +0.19(+0.35%)
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%)
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.