$2.09 +0.04 (%) Alexza Pharmaceuticals Inc - NASDAQ

Feb. 27, 2015 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXA historical data

Date Open High Low Close Volume
2/26/20152.062.122.042.0546,033
2/25/20152.172.182.052.1099,741
2/24/20152.072.142.072.1418,648
2/23/20152.222.232.082.0825,455
2/20/20152.142.202.122.1836,786
2/19/20152.192.192.132.178,937
2/18/20152.242.242.132.1328,157
2/17/20152.082.212.082.1957,604
2/13/20151.972.081.952.0766,505
2/12/20151.932.061.921.9851,195
2/11/20151.911.951.911.9551,532
2/10/20151.901.961.881.9234,940
2/9/20151.901.991.901.9438,158
2/6/20151.931.971.851.92134,045
2/5/20152.002.001.921.9558,105
2/4/20152.002.061.952.02173,993
2/3/20152.102.122.012.0343,382
2/2/20152.102.162.102.1127,596
1/30/20152.222.262.112.1228,513
1/29/20152.132.232.102.2295,227
1/28/20152.152.202.102.1435,659
1/27/20152.122.202.122.1622,213
1/26/20152.122.192.102.1177,117
1/23/20152.052.132.052.1043,338
1/22/20152.152.152.012.0766,838
1/21/20152.262.262.112.13110,054
1/20/20152.202.302.132.28146,131
1/16/20152.132.312.112.2254,215
1/15/20152.402.402.102.17171,196
1/14/20152.242.422.222.38238,601
1/13/20152.472.652.222.27433,137
1/12/20152.132.682.122.471,074,633
1/9/20151.712.681.712.161,972,848
1/8/20151.621.711.621.6977,239
1/7/20151.661.681.621.6441,668
1/6/20151.701.741.611.6858,105
1/5/20151.711.781.661.6878,063
1/2/20151.561.681.531.6884,995
12/31/20141.491.581.471.4972,595
12/30/20141.491.571.461.5165,133
12/29/20141.451.581.421.52100,267
12/26/20141.401.501.361.4546,505
12/24/20141.441.471.401.4042,851
12/23/20141.491.491.391.4599,519
12/22/20141.501.581.471.5054,538
12/19/20141.381.501.341.50128,138
12/18/20141.301.441.301.3573,324
12/17/20141.291.331.251.2942,961
12/16/20141.381.391.301.3055,084
12/15/20141.351.461.291.37156,583
12/12/20141.461.461.351.35135,022
12/11/20141.361.451.351.4591,615
12/10/20141.421.431.351.3576,597
12/9/20141.351.491.301.4377,168
12/8/20141.301.381.291.34142,179
12/5/20141.351.351.291.3391,532
12/4/20141.351.381.301.3419,640
12/3/20141.331.391.311.3541,991
12/2/20141.351.471.301.33148,618
12/1/20141.401.451.311.35112,782
11/28/20141.451.471.371.4262,852
11/26/20141.471.501.411.4473,725
11/25/20141.481.531.421.46132,540
11/24/20141.551.551.481.4884,761
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center