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 30, 2012 91.95 93.05 91.52 92.86 1,694,760 +1.60(+1.75%)
Mar 29, 2012 89.23 91.50 88.74 91.26 1,514,665 +1.04(+1.15%)
Mar 28, 2012 92.97 93.83 87.03 90.22 3,962,243 -3.06(-3.28%)
Mar 27, 2012 93.99 94.41 92.99 93.28 1,293,274 -1.03(-1.09%)
Mar 26, 2012 92.45 95.01 92.00 94.31 1,259,397 +0.49(+0.52%)
Mar 23, 2012 94.10 94.90 92.45 93.82 889,364 -0.20(-0.21%)
Mar 22, 2012 92.55 94.22 91.64 94.02 1,565,954 +1.22(+1.31%)
Mar 21, 2012 90.25 93.47 90.02 92.80 1,706,712 +2.78(+3.09%)
Mar 20, 2012 89.54 90.53 88.90 90.02 1,509,747 +0.21(+0.23%)
Mar 19, 2012 89.32 89.90 88.53 89.81 912,333 +0.80(+0.90%)
Mar 16, 2012 89.08 89.54 88.10 89.01 1,607,872 -0.51(-0.57%)
Mar 15, 2012 89.16 89.77 89.01 89.52 1,133,431 +0.35(+0.39%)
Mar 14, 2012 89.32 89.48 88.33 89.17 1,357,516 -0.34(-0.38%)
Mar 13, 2012 89.13 89.85 88.00 89.51 1,426,738 +1.64(+1.87%)
Mar 12, 2012 85.26 88.50 84.86 87.87 2,115,895 +3.14(+3.71%)
Mar 09, 2012 84.90 85.39 84.00 84.73 1,050,977 -0.18(-0.21%)
Mar 08, 2012 84.04 85.46 83.91 84.91 954,181 +1.06(+1.26%)
Mar 07, 2012 83.30 84.12 82.63 83.85 719,635 +0.57(+0.68%)
Mar 06, 2012 83.90 84.73 82.70 83.28 964,635 -0.92(-1.09%)
Mar 05, 2012 84.77 85.84 83.68 84.20 889,563 -1.06(-1.24%)
Mar 02, 2012 84.31 85.28 83.52 85.26 1,256,882 +0.72(+0.85%)
Mar 01, 2012 84.13 84.68 83.01 84.54 1,039,592 +0.81(+0.97%)
Feb 29, 2012 84.63 84.94 83.46 83.73 1,108,275 -1.12(-1.32%)
Feb 28, 2012 83.83 84.86 82.13 84.85 1,337,381 +1.09(+1.30%)
Feb 27, 2012 84.00 84.60 83.47 83.76 1,036,394 -0.87(-1.03%)
Feb 24, 2012 86.00 86.48 84.23 84.63 984,864 -1.28(-1.49%)
Feb 23, 2012 84.96 87.63 84.32 85.91 1,810,438 +2.45(+2.94%)
Feb 22, 2012 81.53 83.94 81.16 83.46 1,700,546 +1.65(+2.02%)
Feb 21, 2012 81.27 82.50 80.00 81.81 1,175,436 +0.81(+1.00%)
Feb 17, 2012 82.50 82.94 80.25 81.00 1,225,924 -2.00(-2.41%)
Feb 16, 2012 83.04 84.00 82.23 83.00 982,756 -0.00(-0.01%)
Feb 15, 2012 83.31 84.00 82.51 83.00 957,557 -0.39(-0.46%)
Feb 14, 2012 84.00 85.48 83.00 83.39 1,432,389 -0.96(-1.14%)
Feb 13, 2012 83.95 84.83 83.54 84.35 1,221,296 +0.91(+1.08%)
Feb 10, 2012 81.39 83.88 81.07 83.44 2,100,704 +3.03(+3.77%)
Feb 09, 2012 79.00 83.10 76.81 80.41 2,365,202 +3.72(+4.85%)
Feb 08, 2012 78.86 78.86 75.04 76.69 2,023,782 -2.12(-2.69%)
Feb 07, 2012 79.87 79.96 78.40 78.81 921,918 -0.94(-1.18%)
Feb 06, 2012 78.75 80.08 78.20 79.75 897,214 +0.88(+1.11%)
Feb 03, 2012 80.35 80.97 78.38 78.88 1,163,197 +1.09(+1.41%)
Feb 02, 2012 77.35 78.51 76.81 77.78 917,242 +0.43(+0.56%)
Feb 01, 2012 76.95 78.08 76.33 77.35 851,544 +0.59(+0.77%)
Jan 31, 2012 75.53 76.83 74.68 76.76 1,324,974 +1.75(+2.33%)
Jan 30, 2012 74.51 75.62 73.73 75.01 707,672 -0.39(-0.52%)
Jan 27, 2012 74.41 75.97 74.41 75.40 684,466 +0.45(+0.60%)
Jan 26, 2012 74.94 75.38 73.69 74.95 949,573 +0.01(+0.01%)
Jan 25, 2012 74.10 75.26 73.76 74.94 1,592,780 +0.96(+1.30%)
Jan 24, 2012 74.32 74.96 73.87 73.98 1,094,129 -0.35(-0.47%)
Jan 23, 2012 73.84 75.67 73.78 74.33 1,448,268 +0.75(+1.02%)
Jan 20, 2012 75.61 75.65 73.04 73.58 1,682,658 -2.11(-2.79%)
Jan 19, 2012 77.19 77.19 75.57 75.69 1,255,650 -1.30(-1.69%)
Jan 18, 2012 77.33 77.58 76.50 76.99 1,110,720 -0.12(-0.16%)
Jan 17, 2012 75.38 77.32 74.65 77.11 1,371,887 +2.49(+3.34%)
Jan 13, 2012 74.09 75.06 73.31 74.62 864,033 +0.30(+0.40%)
Jan 12, 2012 73.89 74.38 73.12 74.32 681,014 +0.68(+0.92%)
Jan 11, 2012 74.75 75.03 73.16 73.64 1,291,298 -1.04(-1.39%)
Jan 10, 2012 75.00 75.71 74.05 74.68 1,651,158 +0.41(+0.55%)
Jan 09, 2012 75.30 76.20 74.12 74.27 1,323,306 -0.18(-0.24%)
Jan 06, 2012 72.50 74.68 72.00 74.45 1,776,146 +2.04(+2.82%)
Jan 05, 2012 70.95 73.05 70.37 72.41 1,462,991 +2.12(+3.02%)
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.