$0.32 +0.02 (%) Alexza Pharmaceuticals Inc - NASDAQ

Feb. 5, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXA historical data

Date Open High Low Close Volume
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
12/10/20150.960.960.890.9330,199
12/9/20150.820.970.820.9549,302
12/8/20150.960.980.880.8883,191
12/7/20150.961.000.900.9145,772
12/4/20151.001.000.960.9915,815
12/3/20150.951.050.951.0292,639
12/2/20150.991.000.920.9259,430
12/1/20151.061.100.950.9955,415
11/30/20151.051.090.941.02111,822
11/27/20151.051.050.971.047,928
11/25/20151.001.030.900.9614,754
11/24/20150.961.000.951.0030,298
11/23/20150.951.050.951.0038,186
11/20/20151.011.010.950.9746,742
11/19/20151.011.010.960.973,174
11/18/20151.011.030.970.9723,957
11/17/20151.051.051.001.047,628
11/16/20151.091.100.961.0135,942
11/13/20150.961.050.951.0344,427
11/12/20150.961.000.960.9915,680
11/11/20151.071.070.991.0021,680
11/10/20151.021.030.960.9747,505
11/9/20151.051.081.051.0573,071
11/6/20151.131.130.991.00148,493
11/5/20151.051.131.051.0834,561
11/4/20151.071.111.071.0821,897
11/3/20151.101.171.061.0933,103
11/2/20151.121.141.081.1032,309
10/30/20151.151.151.071.0711,449
10/29/20151.091.151.071.0912,191
10/28/20151.081.151.071.115,872
10/27/20151.051.101.051.0717,611
10/26/20151.101.161.061.0634,803
10/23/20151.141.151.081.1332,101
10/22/20151.141.171.051.1054,061
10/21/20151.301.301.131.1749,050
10/20/20151.231.281.181.2310,917
10/19/20151.221.261.201.2514,753
10/16/20151.241.321.201.2641,271
10/15/20151.261.271.211.212,648
10/14/20151.251.321.201.2111,240
10/13/20151.201.251.201.224,092
10/12/20151.231.251.201.2310,820
10/9/20151.251.251.221.248,299
10/8/20151.241.311.241.267,017
10/7/20151.281.321.261.267,849
10/6/20151.291.321.241.3232,842
10/5/20151.201.301.201.3011,922
10/2/20151.261.321.261.283,462
10/1/20151.201.291.201.287,048
9/30/20151.161.311.121.2354,458
9/29/20151.161.321.141.1634,866
9/28/20151.231.361.121.1436,312
9/25/20151.361.601.281.3387,848
9/24/20151.371.401.261.3617,277
9/23/20151.471.471.301.4050,913
9/22/20151.471.551.371.3741,433
9/21/20151.451.521.401.5048,366
9/18/20151.401.451.401.4522,929
9/17/20151.491.491.401.426,403
9/16/20151.451.471.361.3918,452
9/15/20151.451.501.431.4565,548
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center