ALEXZA PHARMA (NQ: ALXA)
2.070 USD  +0.010 (+0.49%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 2.060 2.060 2.070 21,708 +0.01(+0.49%)
Mar 03, 2015 2.070 2.070 2.050 2.060 14,570 +0.01(+0.49%)
Mar 02, 2015 2.130 2.190 2.050 2.050 44,076 -0.06(-2.84%)
Feb 27, 2015 2.100 2.130 2.050 2.110 29,501 +0.06(+2.93%)
Feb 26, 2015 2.040 2.050 46,033 -0.05(-2.38%)
Feb 25, 2015 2.170 2.180 2.050 2.100 99,741 -0.04(-1.87%)
Feb 24, 2015 2.070 2.140 2.070 2.140 18,648 +0.06(+2.88%)
Feb 23, 2015 2.220 2.227 2.080 2.080 25,455 -0.10(-4.59%)
Feb 20, 2015 2.140 2.200 2.120 2.180 36,786 +0.01(+0.46%)
Feb 19, 2015 2.190 2.194 2.130 2.170 8,937 +0.04(+1.88%)
Feb 18, 2015 2.240 2.240 2.130 2.130 28,157 -0.06(-2.74%)
Feb 17, 2015 2.080 2.210 2.079 2.190 57,604 +0.12(+5.80%)
Feb 13, 2015 2.070 2.070 2.070 0 +0.09(+4.55%)
Feb 12, 2015 1.930 2.060 1.920 1.980 51,195 +0.03(+1.54%)
Feb 11, 2015 1.910 1.950 1.910 1.950 51,532 +0.03(+1.56%)
Feb 10, 2015 1.900 1.955 1.880 1.920 34,940 -0.02(-1.03%)
Feb 09, 2015 1.900 1.990 1.900 1.940 38,158 +0.02(+1.31%)
Feb 06, 2015 1.930 1.970 1.850 1.915 134,045 -0.03(-1.79%)
Feb 05, 2015 2.000 2.000 1.922 1.950 58,105 -0.07(-3.47%)
Feb 04, 2015 2.000 2.060 1.950 2.020 173,993 -0.01(-0.49%)
Feb 03, 2015 2.100 2.123 2.010 2.030 43,382 -0.08(-3.56%)
Feb 02, 2015 2.100 2.160 2.100 2.105 27,596 -0.02(-0.80%)
Jan 30, 2015 2.220 2.244 2.110 2.122 28,513 -0.10(-4.41%)
Jan 29, 2015 2.130 2.230 2.100 2.220 95,227 +0.08(+3.74%)
Jan 28, 2015 2.155 2.200 2.101 2.140 35,659 -0.02(-0.93%)
Jan 27, 2015 2.120 2.200 2.120 2.160 22,213 +0.05(+2.37%)
Jan 26, 2015 2.120 2.190 2.100 2.110 77,117 +0.01(+0.48%)
Jan 23, 2015 2.050 2.130 2.050 2.100 43,338 +0.03(+1.45%)
Jan 22, 2015 2.150 2.150 2.010 2.070 66,838 -0.06(-2.82%)
Jan 21, 2015 2.256 2.264 2.110 2.130 110,054 -0.15(-6.58%)
Jan 20, 2015 2.200 2.300 2.130 2.280 146,131 +0.06(+2.70%)
Jan 16, 2015 2.130 2.310 2.110 2.220 54,215 +0.05(+2.30%)
Jan 15, 2015 2.400 2.400 2.100 2.170 171,196 -0.21(-8.82%)
Jan 14, 2015 2.240 2.418 2.220 2.380 238,601 +0.11(+4.85%)
Jan 13, 2015 2.270 433,137 -0.20(-8.10%)
Jan 12, 2015 2.130 2.680 2.120 2.470 1,074,633 +0.31(+14.35%)
Jan 09, 2015 1.710 2.680 1.710 2.160 1,972,848 +0.47(+27.81%)
Jan 08, 2015 1.620 1.710 1.620 1.690 77,239 +0.05(+3.05%)
Jan 07, 2015 1.660 1.680 1.620 1.640 41,668 -0.04(-2.38%)
Jan 06, 2015 1.700 1.739 1.610 1.680 58,105 +0.00(+0.00%)
Jan 05, 2015 1.710 1.780 1.660 1.680 78,063 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here