$1.04 +0.06 (%) Alexza Pharmaceuticals Inc - NASDAQ

May. 22, 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
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
4/8/20152.012.021.971.9732,748
4/7/20152.092.091.992.0114,376
4/6/20152.002.051.982.0213,246
4/2/20152.022.071.992.0413,831
4/1/20152.052.082.022.059,002
3/31/20152.002.112.002.0716,856
3/30/20152.002.051.982.0210,427
3/27/20152.022.051.992.0115,060
3/26/20152.072.122.002.0349,148
3/25/20152.152.152.052.0524,970
3/24/20152.202.202.052.1524,276
3/23/20152.162.192.062.1741,446
3/20/20152.202.212.122.1339,579
3/19/20152.162.182.082.1766,768
3/18/20152.082.272.082.1465,642
3/17/20152.072.081.992.0743,466
3/16/20151.992.071.952.0548,013
3/13/20151.931.991.891.9518,761
3/12/20151.902.001.901.9612,606
3/11/20151.921.981.851.8874,706
3/10/20151.972.001.861.9152,129
3/9/20152.002.021.901.9348,146
3/6/20151.902.001.871.9964,835
3/5/20152.092.101.951.9774,007
3/4/20152.082.112.062.0721,708
3/3/20152.072.122.052.0614,570
3/2/20152.132.192.052.0544,076
2/27/20152.102.132.052.1129,501
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center