$1.54 +0.02 (%) Alexza Pharmaceuticals Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/20141.511.541.491.5440,870
11/20/20141.431.541.431.5245,650
11/19/20141.511.521.431.4560,587
11/18/20141.461.551.461.50122,044
11/17/20141.531.571.461.4872,740
11/14/20141.581.611.541.5699,824
11/13/20141.581.621.561.6056,862
11/12/20141.591.611.561.6066,987
11/11/20141.621.681.511.59129,194
11/10/20141.711.711.551.64152,355
11/7/20141.951.951.481.67671,281
11/6/20141.901.951.511.57874,098
11/5/20142.142.212.112.1385,610
11/4/20142.122.262.032.1484,100
11/3/20142.252.252.102.10104,126
10/31/20142.542.542.212.26229,644
10/30/20142.662.662.502.5587,360
10/29/20142.662.672.502.6597,030
10/28/20142.902.962.602.65323,946
10/27/20142.282.882.282.80477,054
10/24/20142.272.322.242.2738,748
10/23/20142.212.382.212.25104,545
10/22/20142.202.322.162.1861,193
10/21/20142.122.262.122.2167,151
10/20/20142.202.242.082.0837,721
10/17/20142.132.292.132.1639,966
10/16/20142.032.192.002.1034,632
10/15/20142.062.142.002.06147,046
10/14/20142.202.272.072.1069,410
10/13/20142.092.202.052.1253,435
10/10/20142.152.182.042.1058,262
10/9/20142.172.242.002.14109,369
10/8/20142.252.251.992.15134,662
10/7/20142.352.362.282.2937,591
10/6/20142.432.482.352.3632,781
10/3/20142.392.472.352.4149,717
10/2/20142.322.402.262.3647,337
10/1/20142.332.372.302.3555,736
9/30/20142.362.422.312.3379,546
9/29/20142.422.482.322.3778,376
9/26/20142.432.542.382.4398,953
9/25/20142.362.492.282.40113,132
9/24/20142.382.482.342.3694,860
9/23/20142.552.582.372.41219,466
9/22/20142.652.702.532.5461,699
9/19/20142.752.752.572.70218,517
9/18/20142.532.792.502.65223,689
9/17/20142.612.622.532.53184,817
9/16/20142.682.742.552.60186,571
9/15/20142.962.962.652.72298,075
9/12/20142.903.012.532.99873,529
9/11/20142.983.012.932.9387,114
9/10/20142.993.022.933.01181,176
9/9/20143.203.202.952.95226,315
9/8/20143.153.243.103.1953,431
9/5/20143.293.293.153.15137,804
9/4/20143.313.353.253.3070,817
9/3/20143.433.433.223.33178,908
9/2/20143.533.533.363.4185,042
8/29/20143.433.503.413.5085,193
8/28/20143.453.503.433.4362,179
8/27/20143.503.573.453.4989,051
8/26/20143.553.553.473.51141,415
8/25/20143.543.563.503.5588,029
8/22/20143.523.583.473.5093,227
8/21/20143.583.623.503.54109,099
8/20/20143.613.673.533.55152,443
8/19/20143.593.653.563.62217,675
8/18/20143.653.653.573.5898,256
8/15/20143.603.643.493.60196,163
8/14/20143.603.683.573.59104,665
8/13/20143.553.633.413.58291,697
8/12/20143.593.683.503.57216,798
8/11/20144.224.223.503.62734,263
8/8/20144.604.633.634.04938,667
8/7/20144.754.904.654.8670,890
8/6/20144.684.794.684.7220,141
8/5/20144.774.884.624.7454,702
8/4/20144.754.874.684.79104,395
8/1/20144.864.864.654.79109,018
7/31/20144.904.974.754.8392,441
7/30/20144.954.994.874.9484,290
7/29/20144.904.924.804.9060,508
7/28/20144.954.994.804.90125,311
7/25/20145.015.054.914.98125,611
7/24/20145.045.064.955.01251,924
7/23/20145.005.104.964.99114,537
7/22/20145.005.064.965.0095,837
7/21/20145.005.054.964.97138,068
7/18/20145.095.135.015.03131,168
7/17/20145.225.254.965.02322,189
7/16/20144.765.274.655.07686,594
7/15/20144.754.814.654.71103,239
7/14/20144.764.964.744.78181,056
7/11/20144.454.884.334.60407,140
7/10/20144.344.454.304.4465,000
7/9/20144.394.454.324.4035,910
7/8/20144.404.434.314.4340,933
7/7/20144.454.454.364.4533,016
7/3/20144.434.494.314.4524,874
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center