ALEXZA PHARMA (NQ: ALXA)
1.200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 1.240 1.250 1.120 1.200 101,505 +0.02(+1.69%)
May 26, 2015 1.100 1.190 1.060 1.180 144,259 +0.14(+13.46%)
May 22, 2015 1.040 1.040 1.040 0 +0.06(+6.13%)
May 21, 2015 0.8613 0.9900 0.8613 0.9799 116,105 +0.06(+6.51%)
May 20, 2015 1.000 1.030 0.8910 0.9200 318,635 -0.10(-9.80%)
May 19, 2015 1.150 1.150 1.000 1.020 229,472 -0.06(-5.56%)
May 18, 2015 1.180 1.180 1.080 1.080 115,918 -0.07(-6.49%)
May 15, 2015 1.202 1.230 1.140 1.155 128,036 +0.01(+0.43%)
May 14, 2015 1.150 1.200 1.150 1.150 88,308 +0.00(+0.00%)
May 13, 2015 1.240 1.290 1.150 1.150 44,579 -0.09(-7.26%)
May 12, 2015 1.310 1.310 1.230 1.240 98,660 -0.04(-3.13%)
May 11, 2015 1.250 1.370 1.250 1.280 155,659 +0.00(+0.00%)
May 08, 2015 1.290 1.490 1.270 1.280 279,352 -0.04(-3.03%)
May 07, 2015 1.870 1.900 1.210 1.320 495,681 -0.59(-30.89%)
May 06, 2015 1.840 1.980 1.830 1.910 48,056 +0.04(+2.14%)
May 05, 2015 1.990 1.990 1.710 1.870 54,708 -0.12(-6.03%)
May 04, 2015 1.960 2.000 1.960 1.990 8,931 +0.02(+0.96%)
May 01, 2015 1.970 2.000 1.940 1.971 20,829 -0.03(-1.45%)
Apr 30, 2015 1.970 2.000 1.940 2.000 33,552 +0.03(+1.52%)
Apr 29, 2015 1.940 2.000 1.940 1.970 20,067 +0.02(+1.03%)
Apr 28, 2015 1.980 1.980 1.900 1.950 12,558 +0.03(+1.56%)
Apr 27, 2015 1.950 2.020 1.910 1.920 25,994 -0.02(-1.03%)
Apr 24, 2015 2.010 2.010 1.930 1.940 31,928 -0.06(-3.00%)
Apr 23, 2015 2.010 2.050 1.960 2.000 20,571 -0.00(-0.25%)
Apr 22, 2015 1.970 2.010 1.900 2.005 39,743 -0.02(-0.74%)
Apr 21, 2015 2.080 2.090 1.980 2.020 30,728 -0.03(-1.46%)
Apr 20, 2015 2.050 2.050 2.000 2.050 16,724 -0.02(-0.97%)
Apr 17, 2015 1.980 2.080 1.920 2.070 32,819 +0.10(+5.08%)
Apr 16, 2015 1.920 1.970 1.920 1.970 16,923 -0.01(-0.51%)
Apr 15, 2015 2.010 2.020 1.950 1.980 21,568 -0.03(-1.49%)
Apr 14, 2015 2.030 2.080 2.010 2.010 42,184 +0.00(+0.00%)
Apr 13, 2015 1.980 2.017 1.970 2.010 18,739 +0.02(+1.01%)
Apr 10, 2015 1.960 2.000 1.930 1.990 22,173 +0.01(+0.51%)
Apr 09, 2015 2.000 2.000 1.950 1.980 19,203 +0.01(+0.51%)
Apr 08, 2015 2.010 2.020 1.970 1.970 32,748 -0.04(-1.99%)
Apr 07, 2015 2.090 2.090 1.990 2.010 14,376 -0.01(-0.50%)
Apr 06, 2015 2.000 2.050 1.980 2.020 13,246 -0.02(-0.98%)
Apr 02, 2015 2.040 2.040 2.040 0 -0.01(-0.49%)
Apr 01, 2015 2.050 2.061 2.020 2.050 9,002 -0.02(-0.97%)
Mar 31, 2015 2.000 2.110 2.000 2.070 16,856 +0.05(+2.48%)
Mar 30, 2015 2.000 2.050 1.980 2.020 10,427 +0.01(+0.50%)
Mar 27, 2015 2.020 2.050 1.990 2.010 15,060 -0.02(-0.99%)
Mar 26, 2015 2.070 2.120 2.000 2.030 49,148 -0.02(-0.98%)
Mar 25, 2015 2.150 2.150 2.050 2.050 24,970 -0.10(-4.65%)
Mar 24, 2015 2.200 2.200 2.050 2.150 24,276 -0.02(-0.92%)
Mar 23, 2015 2.160 2.190 2.060 2.170 41,446 +0.04(+1.88%)
Mar 20, 2015 2.200 2.210 2.120 2.130 39,579 -0.04(-1.84%)
Mar 19, 2015 2.160 2.180 2.080 2.170 66,768 +0.03(+1.40%)
Mar 18, 2015 2.080 2.269 2.080 2.140 65,642 +0.07(+3.38%)
Mar 17, 2015 2.070 2.080 1.990 2.070 43,466 +0.02(+0.98%)
Mar 16, 2015 1.990 2.070 1.950 2.050 48,013 +0.10(+5.13%)
Mar 13, 2015 1.930 1.985 1.885 1.950 18,761 -0.01(-0.51%)
Mar 12, 2015 1.900 2.001 1.900 1.960 12,606 +0.08(+4.26%)
Mar 11, 2015 1.920 1.980 1.850 1.880 74,706 -0.03(-1.57%)
Mar 10, 2015 1.970 1.999 1.860 1.910 52,129 -0.02(-1.04%)
Mar 09, 2015 2.000 2.020 1.900 1.930 48,146 -0.06(-3.02%)
Mar 06, 2015 1.900 2.000 1.870 1.990 64,835 +0.02(+1.02%)
Mar 05, 2015 2.090 2.099 1.950 1.970 74,007 -0.10(-4.83%)
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%)
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