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, 2009 38.77 39.19 37.44 37.66 1,165,353 -0.59(-1.54%)
Mar 30, 2009 37.90 38.37 36.87 38.25 590,583 -1.15(-2.92%)
Mar 26, 2009 38.30 39.51 37.43 39.40 947,111 +1.45(+3.82%)
Mar 25, 2009 37.95 38.84 36.60 37.95 692,983 +0.16(+0.42%)
Mar 24, 2009 38.42 38.89 37.58 37.79 464,325 -1.00(-2.58%)
Mar 23, 2009 38.33 39.29 37.41 38.79 1,270,642 +1.69(+4.56%)
Mar 20, 2009 38.37 38.50 37.10 37.10 1,294,869 -0.92(-2.42%)
Mar 19, 2009 37.10 38.30 36.50 38.02 1,326,815 +1.52(+4.16%)
Mar 18, 2009 35.97 37.92 35.76 36.50 1,326,946 +0.50(+1.39%)
Mar 17, 2009 34.50 36.00 34.24 36.00 712,720 +1.45(+4.20%)
Mar 16, 2009 35.55 35.55 34.34 34.55 568,545 -0.82(-2.32%)
Mar 13, 2009 34.76 35.76 34.33 35.37 807,721 +0.66(+1.90%)
Mar 12, 2009 32.44 34.80 31.51 34.71 1,410,524 +3.04(+9.60%)
Mar 11, 2009 33.31 34.54 30.78 31.67 1,870,786 -1.56(-4.69%)
Mar 10, 2009 32.09 33.62 31.98 33.23 1,142,968 +1.58(+4.99%)
Mar 09, 2009 32.11 33.21 31.38 31.65 1,385,364 -0.63(-1.95%)
Mar 06, 2009 32.37 32.80 31.56 32.28 754,451 +0.24(+0.75%)
Mar 05, 2009 33.57 33.68 31.94 32.04 778,565 -1.90(-5.60%)
Mar 04, 2009 33.06 34.73 32.60 33.94 1,189,439 +1.88(+5.86%)
Mar 02, 2009 34.00 34.30 31.95 32.06 1,337,474 -2.14(-6.26%)
Feb 27, 2009 36.00 36.29 33.92 34.20 2,035,194 -2.78(-7.52%)
Feb 26, 2009 38.10 39.63 36.70 36.98 1,595,232 -0.70(-1.86%)
Feb 25, 2009 37.71 38.85 37.29 37.68 774,317 -0.20(-0.53%)
Feb 24, 2009 36.58 38.10 36.07 37.88 935,128 +1.73(+4.79%)
Feb 23, 2009 38.18 38.61 36.12 36.15 921,697 -1.83(-4.82%)
Feb 20, 2009 37.77 38.36 36.98 37.98 936,934 -0.44(-1.15%)
Feb 19, 2009 39.57 39.98 38.25 38.42 843,310 -1.15(-2.91%)
Feb 18, 2009 40.00 40.01 38.95 39.57 990,358 +0.15(+0.38%)
Feb 17, 2009 39.61 39.89 38.65 39.42 1,254,689 -0.49(-1.23%)
Feb 13, 2009 40.11 40.59 39.61 39.91 979,999 -0.26(-0.65%)
Feb 12, 2009 39.52 40.38 35.91 40.17 3,112,471 +3.29(+8.92%)
Feb 11, 2009 37.20 37.50 35.96 36.88 1,283,559 -0.06(-0.16%)
Feb 10, 2009 38.43 38.48 36.74 36.94 1,011,787 -1.24(-3.25%)
Feb 09, 2009 38.78 38.89 37.69 38.18 834,341 -0.25(-0.65%)
Feb 06, 2009 39.11 39.79 37.98 38.43 907,329 -0.75(-1.91%)
Feb 05, 2009 37.48 39.55 37.25 39.18 1,046,644 +1.36(+3.60%)
Feb 04, 2009 37.19 38.78 37.05 37.82 858,464 +0.52(+1.39%)
Feb 03, 2009 36.95 37.52 36.44 37.30 742,645 +0.44(+1.19%)
Feb 02, 2009 36.48 37.27 36.29 36.86 623,302 -0.01(-0.03%)
Jan 30, 2009 36.78 37.65 36.38 36.87 757,423 +0.50(+1.37%)
Jan 29, 2009 35.65 37.38 35.52 36.37 589,472 +0.54(+1.51%)
Jan 28, 2009 35.74 36.57 35.58 35.83 1,037,107 +0.69(+1.96%)
Jan 27, 2009 35.93 36.19 35.00 35.14 792,297 -0.81(-2.25%)
Jan 26, 2009 36.53 36.70 35.52 35.95 750,401 -0.42(-1.15%)
Jan 23, 2009 36.86 37.00 35.87 36.37 792,727 -0.90(-2.41%)
Jan 22, 2009 36.58 37.79 36.37 37.27 999,749 -0.08(-0.21%)
Jan 21, 2009 36.10 37.50 35.75 37.35 3,761,998 +1.56(+4.36%)
Jan 20, 2009 37.05 37.48 35.74 35.79 963,706 -1.71(-4.56%)
Jan 16, 2009 37.27 37.55 36.72 37.50 702,351 +0.46(+1.24%)
Jan 15, 2009 36.35 37.10 35.44 37.04 710,046 +0.65(+1.79%)
Jan 14, 2009 36.99 37.57 36.10 36.39 1,091,161 -0.62(-1.68%)
Jan 13, 2009 34.40 37.37 34.31 37.01 1,271,393 +2.70(+7.87%)
Jan 12, 2009 34.21 35.02 34.04 34.31 808,504 +0.16(+0.47%)
Jan 09, 2009 36.11 36.11 34.09 34.15 945,495 -2.07(-5.72%)
Jan 08, 2009 35.62 36.46 35.61 36.22 537,088 +0.42(+1.17%)
Jan 07, 2009 36.21 37.13 35.14 35.80 979,132 -1.02(-2.77%)
Jan 06, 2009 37.33 37.99 36.65 36.82 640,628 -0.18(-0.49%)
Jan 05, 2009 36.29 37.27 35.89 37.00 578,628 +0.87(+2.41%)
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.