Alexza Pharmaceuticals Inc $4.13

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : ALXA  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALXA historical data

Date Open High Low Close Volume
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
4/1/20144.494.654.474.5088,813
3/31/20144.414.504.354.43104,466
3/28/20144.294.414.264.3597,535
3/27/20144.434.524.204.29290,559
3/26/20144.554.554.284.42313,469
3/25/20144.704.904.454.49212,857
3/24/20144.924.924.534.65290,450
3/21/20144.984.984.804.8987,347
3/20/20144.905.014.814.95213,920
3/19/20144.995.134.904.94288,453
3/18/20144.885.184.884.99111,170
3/17/20145.125.254.855.08171,221
3/14/20145.125.154.925.11150,597
3/13/20145.325.325.015.15122,662
3/12/20145.255.305.175.2755,758
3/11/20145.445.455.225.31113,697
3/10/20145.435.535.375.4467,888
3/7/20145.635.685.395.47194,438
3/6/20145.525.555.415.50276,631
3/5/20145.525.655.355.53145,159
3/4/20145.655.655.455.5578,962
3/3/20145.475.685.255.55107,864
2/28/20145.575.695.445.48132,673
2/27/20145.655.735.515.61151,123
2/26/20145.655.795.545.65153,407
2/25/20145.445.935.335.63432,393
2/24/20145.475.505.335.46100,247
2/21/20145.525.575.405.4876,787
2/20/20145.275.635.275.47281,088
2/19/20145.185.345.175.2189,974
2/18/20145.185.205.015.1769,160
2/14/20145.205.205.155.1925,974
2/13/20145.155.205.145.2037,503
2/12/20145.175.435.145.2071,909
2/11/20145.105.405.105.23169,348
2/10/20145.015.224.955.10116,883
2/7/20145.015.074.714.98117,998
2/6/20144.945.044.884.9445,733
2/5/20144.915.044.814.9059,168
2/4/20144.915.064.824.9088,597
2/3/20145.095.144.824.90133,150
1/31/20145.125.195.085.1134,813
1/30/20145.175.285.095.1671,692
1/29/20145.105.205.065.1458,381
1/28/20144.925.214.925.1289,641
1/27/20145.155.154.814.96137,026
1/24/20145.195.245.055.1876,119
1/23/20145.215.285.205.2361,024
1/22/20145.205.295.205.2662,869
1/21/20145.245.255.035.20107,521
1/17/20145.315.315.205.23137,128
1/16/20145.325.345.205.33119,673
1/15/20145.325.345.225.3072,083
1/14/20145.275.355.215.2965,760
1/13/20145.435.435.205.28139,944
1/10/20145.155.435.145.40314,258
1/9/20145.065.225.005.12195,900
1/8/20144.895.094.894.9979,005
1/7/20144.874.944.874.9165,856
1/6/20144.874.904.824.8653,404
1/3/20144.754.954.744.8980,295
1/2/20144.734.794.674.7753,080
12/31/20134.684.774.644.7395,541
12/30/20134.694.744.654.7047,853
12/27/20134.704.784.654.7042,058
12/26/20134.704.784.644.7352,133
12/24/20134.694.774.574.7229,952
12/23/20134.814.814.694.7270,393
12/20/20134.524.834.524.83223,543
12/19/20134.484.564.124.54182,746
12/18/20134.544.644.514.5551,288
12/17/20134.674.714.544.5477,208
12/16/20134.604.734.604.7170,687
12/13/20134.574.694.544.5962,570
12/12/20134.704.734.554.5939,863
12/11/20134.794.794.684.7246,034
12/10/20134.684.804.684.7328,869
12/9/20134.854.854.644.7089,347
12/6/20135.045.094.734.83273,236
12/5/20135.135.144.984.9868,291
12/4/20134.805.124.765.11123,921
12/3/20134.914.944.804.8092,182
12/2/20134.905.014.854.95113,859
11/29/20135.005.004.904.9424,334
11/27/20134.825.054.764.96200,845
11/26/20134.764.844.724.8443,179
11/25/20134.784.824.704.7739,941
11/22/20134.734.804.654.8087,511
Trading Center