$1.13 -0.05 (%) Alexza Pharmaceuticals Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXA historical data

Date Open High Low Close Volume
8/28/20151.151.191.101.1321,684
8/27/20151.111.191.091.1835,338
8/26/20151.121.121.091.1118,294
8/25/20151.121.121.061.1219,119
8/24/20151.051.061.001.0925,041
8/21/20151.151.151.031.0738,671
8/20/20151.071.151.041.1524,266
8/19/20151.161.181.011.1155,506
8/18/20151.121.201.121.1514,909
8/17/20151.141.161.101.1027,660
8/14/20151.041.151.041.1445,439
8/13/20151.101.151.021.0542,080
8/12/20151.051.111.051.0944,408
8/11/20151.021.101.021.0733,752
8/10/20151.011.101.011.0945,738
8/7/20151.001.091.001.0135,483
8/6/20151.051.091.021.0311,968
8/5/20151.021.091.021.0525,316
8/4/20151.041.101.001.02100,227
8/3/20151.001.040.971.0037,307
7/31/20151.091.091.011.0232,883
7/30/20151.101.101.001.0628,702
7/29/20151.101.101.061.0914,992
7/28/20151.051.151.051.0519,695
7/27/20151.041.201.011.0741,636
7/24/20151.031.091.001.0965,467
7/23/20151.141.141.051.0533,614
7/22/20151.041.141.041.0835,921
7/21/20151.191.191.011.0788,916
7/20/20151.221.251.071.1083,142
7/17/20151.251.251.181.2244,060
7/16/20151.171.231.161.2341,654
7/15/20151.151.191.151.1915,522
7/14/20151.151.181.151.1525,301
7/13/20151.201.201.061.1440,216
7/10/20150.991.250.991.19184,580
7/9/20150.950.950.800.9414,730
7/8/20150.990.990.940.9519,715
7/7/20150.971.020.971.0212,432
7/6/20151.011.010.971.0081,620
7/2/20151.051.051.001.0321,934
7/1/20151.071.101.011.0622,597
6/30/20151.051.111.051.0948,151
6/29/20151.131.151.071.1047,518
6/26/20151.131.211.061.06202,183
6/25/20151.271.271.031.24150,482
6/24/20151.281.281.221.2415,568
6/23/20151.311.311.251.2817,280
6/22/20151.261.291.251.2917,371
6/19/20151.251.341.211.2638,605
6/18/20151.221.291.211.2168,926
6/17/20151.191.251.191.2133,805
6/16/20151.201.231.181.1919,741
6/15/20151.211.211.171.1738,151
6/12/20151.201.241.201.2221,087
6/11/20151.381.381.171.2596,546
6/10/20151.201.351.171.34107,503
6/9/20151.211.221.181.2233,765
6/8/20151.211.221.171.1713,464
6/5/20151.171.221.171.1849,017
6/4/20151.201.221.161.2021,523
6/3/20151.221.221.181.2029,206
6/2/20151.141.221.141.2043,552
6/1/20151.191.201.151.1525,966
5/29/20151.151.251.151.18106,803
5/28/20151.211.221.141.1867,876
5/27/20151.241.251.121.20101,505
5/26/20151.101.191.061.18144,259
5/22/20150.981.080.951.04118,295
5/21/20150.860.990.860.98116,105
5/20/20151.001.030.890.92318,635
5/19/20151.151.191.001.02229,472
5/18/20151.181.181.081.08115,918
5/15/20151.201.231.141.16128,036
5/14/20151.151.201.151.1588,308
5/13/20151.241.291.151.1544,579
5/12/20151.311.311.231.2498,660
5/11/20151.251.371.251.28155,659
5/8/20151.291.491.271.28279,352
5/7/20151.871.901.211.32495,681
5/6/20151.841.981.831.9148,056
5/5/20151.991.991.711.8754,708
5/4/20151.962.001.961.998,931
5/1/20151.972.001.941.9720,829
4/30/20151.972.001.942.0033,552
4/29/20151.942.001.941.9720,067
4/28/20151.981.981.901.9512,558
4/27/20151.952.021.911.9225,994
4/24/20152.012.011.931.9431,928
4/23/20152.012.051.962.0020,571
4/22/20151.972.011.902.0139,743
4/21/20152.082.091.982.0230,728
4/20/20152.052.052.002.0516,724
4/17/20151.982.081.922.0732,819
4/16/20151.921.971.921.9716,923
4/15/20152.012.021.951.9821,568
4/14/20152.032.082.012.0142,184
4/13/20151.982.021.972.0118,739
4/10/20151.962.001.931.9922,173
4/9/20152.002.001.951.9819,203
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!