$0.54 -0.01 (%) Alexza Pharmaceuticals Inc - NASDAQ

May. 6, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXA historical data

Date Open High Low Close Volume
5/5/20160.600.600.520.5513,656
5/4/20160.520.590.520.5810,902
5/3/20160.640.640.570.5732,850
5/2/20160.660.680.590.5947,005
4/29/20160.650.650.580.6467,879
4/28/20160.570.640.560.6483,180
4/27/20160.570.600.560.6039,052
4/26/20160.620.620.540.5914,050
4/25/20160.620.640.600.6039,500
4/22/20160.610.640.600.6133,895
4/21/20160.600.640.570.6121,067
4/20/20160.600.600.550.6017,431
4/19/20160.600.600.540.5965,478
4/18/20160.580.600.570.6039,818
4/15/20160.610.610.560.6071,798
4/14/20160.520.580.500.5680,079
4/13/20160.540.570.510.5328,036
4/12/20160.520.540.490.5430,762
4/11/20160.500.520.500.5236,231
4/8/20160.540.540.490.5041,331
4/7/20160.490.550.490.4955,595
4/6/20160.540.560.470.5088,597
4/5/20160.440.630.430.52327,780
4/4/20160.460.470.430.45126,396
4/1/20160.460.510.460.4663,534
3/31/20160.500.540.480.4867,705
3/30/20160.480.560.480.5149,545
3/29/20160.580.580.500.50249,676
3/28/20160.750.830.690.70279,107
3/24/20160.580.750.560.74261,598
3/23/20160.560.580.530.5679,666
3/22/20160.530.600.520.5467,767
3/21/20160.490.600.490.56149,156
3/18/20160.540.540.500.5083,424
3/17/20160.560.560.510.5315,910
3/16/20160.570.570.500.5476,993
3/15/20160.550.580.510.57127,779
3/14/20160.510.540.500.54113,064
3/11/20160.540.540.460.5154,289
3/10/20160.500.530.480.5340,933
3/9/20160.520.540.460.47115,872
3/8/20160.500.540.480.5287,293
3/7/20160.500.540.490.50205,188
3/4/20160.500.510.450.47111,437
3/3/20160.520.520.450.49166,565
3/2/20160.530.580.410.47451,789
3/1/20160.720.750.510.54835,652
2/29/20160.310.720.310.631,855,067
2/26/20160.290.300.280.2925,574
2/25/20160.290.300.270.2870,823
2/24/20160.280.300.270.29182,412
2/23/20160.300.300.280.2815,752
2/22/20160.290.300.270.308,343
2/19/20160.300.320.270.27123,194
2/18/20160.300.300.280.3035,015
2/17/20160.310.310.270.3073,779
2/16/20160.290.290.250.29123,010
2/12/20160.260.310.260.3017,842
2/11/20160.300.310.250.31241,270
2/10/20160.270.300.270.2939,580
2/9/20160.300.330.220.27209,440
2/8/20160.330.340.300.32198,047
2/5/20160.310.340.310.3290,936
2/4/20160.320.350.300.30230,770
2/3/20160.330.330.270.2976,997
2/2/20160.370.370.280.31162,558
2/1/20160.350.370.330.3562,999
1/29/20160.330.350.330.3442,141
1/28/20160.370.370.330.3394,302
1/27/20160.380.380.360.3625,560
1/26/20160.350.410.350.3930,791
1/25/20160.410.410.370.4028,271
1/22/20160.440.440.400.4154,689
1/21/20160.380.440.380.4259,488
1/20/20160.430.430.340.38123,174
1/19/20160.450.450.350.40121,865
1/15/20160.410.450.390.4550,791
1/14/20160.400.460.330.41339,281
1/13/20160.400.540.400.43179,733
1/12/20160.500.580.420.45204,397
1/11/20160.530.550.500.51156,653
1/8/20160.530.690.530.54231,269
1/7/20160.580.580.490.50145,263
1/6/20160.650.680.570.58212,685
1/5/20160.730.740.640.65135,188
1/4/20160.710.770.690.69201,175
12/31/20150.760.770.700.70279,520
12/30/20150.710.770.700.75217,100
12/29/20150.720.820.700.74127,010
12/28/20150.800.800.730.73192,130
12/24/20150.850.860.750.78231,996
12/23/20150.860.860.700.82420,585
12/22/20151.051.230.800.812,611,353
12/21/20150.880.900.870.8853,242
12/18/20150.900.910.860.9072,824
12/17/20150.890.930.850.9041,062
12/16/20150.820.940.820.8822,231
12/15/20150.920.960.820.9546,145
12/14/20150.870.960.870.9657,781
12/11/20150.880.920.880.9040,518
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center