Alexza Pharmaceuticals Inc $3.50

down -0.04


22/8/2014 04:00 PM  |  NASDAQ : ALXA  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXA historical data

Date Open High Low Close Volume
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
7/2/20144.504.544.414.4342,503
7/1/20144.574.604.444.4831,633
6/30/20144.564.604.504.5724,882
6/27/20144.454.594.454.5747,868
6/26/20144.504.554.464.5217,665
6/25/20144.514.554.454.4835,467
6/24/20144.434.534.424.4951,499
6/23/20144.474.504.364.4240,689
6/20/20144.444.544.414.5060,192
6/19/20144.554.584.434.4344,329
6/18/20144.474.544.464.5139,282
6/17/20144.374.484.344.4519,838
6/16/20144.384.434.334.3619,270
6/13/20144.484.484.354.3962,058
6/12/20144.464.554.414.49118,413
6/11/20144.354.504.354.4753,370
6/10/20144.334.354.274.3520,568
6/9/20144.324.394.164.3176,673
6/6/20144.304.354.284.2922,115
6/5/20144.324.354.264.2956,366
6/4/20144.334.354.274.3419,320
6/3/20144.354.394.274.3472,191
6/2/20144.494.494.294.3673,629
5/30/20144.464.564.464.5145,076
5/29/20144.444.514.414.4739,174
5/28/20144.444.494.374.45107,668
5/27/20144.324.554.324.43116,600
5/23/20144.254.434.234.3128,441
5/22/20144.304.404.224.3090,065
5/21/20144.354.354.304.3394,863
5/20/20144.454.464.304.3042,874
5/19/20144.214.464.214.39109,724
5/16/20144.154.254.034.2336,281
5/15/20144.184.184.064.14120,113
5/14/20144.154.304.154.1775,668
5/13/20144.204.204.114.1843,412
5/12/20144.214.334.174.2154,523
5/9/20144.094.274.034.1877,637
5/8/20144.224.374.034.09102,904
5/7/20144.224.294.154.2645,508
5/6/20144.364.464.234.2468,838
5/5/20144.184.434.154.38100,091
5/2/20144.164.224.114.1862,140
5/1/20144.314.324.084.14120,339
4/30/20144.254.274.084.2785,095
4/29/20144.144.294.134.2347,420
4/28/20144.264.324.004.1385,906
4/25/20144.334.414.164.2678,689
4/24/20144.354.394.254.3174,095
4/23/20144.244.344.164.33113,865
4/22/20144.254.314.204.24114,981
4/21/20144.164.314.164.2552,062
4/17/20144.104.184.104.1354,902
4/16/20144.174.254.074.1084,732
4/15/20144.134.293.934.17123,802
4/14/20144.064.233.924.07154,176
4/11/20144.214.254.034.06141,879
4/10/20144.364.444.214.2358,945
4/9/20144.354.394.294.3559,731
4/8/20144.124.384.124.3055,627
4/7/20144.274.284.014.13156,897
4/4/20144.444.444.214.26161,759
4/3/20144.504.554.364.39110,274
4/2/20144.584.654.434.48140,886
Trading Center