ALEXZA PHARMA (NQ: ALXA)
2.640 USD  -0.060 (-2.22%)
Streaming Delayed Price  /  Updated: 10:08 AM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.750 2.750 2.570 2.700 218,517 +0.05(+1.89%)
Sep 18, 2014 2.530 2.790 2.500 2.650 223,689 +0.12(+4.74%)
Sep 17, 2014 2.610 2.620 2.530 2.530 184,817 -0.07(-2.69%)
Sep 16, 2014 2.680 2.740 2.570 2.600 186,571 -0.12(-4.41%)
Sep 15, 2014 2.960 2.960 2.650 2.720 298,075 -0.27(-9.03%)
Sep 12, 2014 2.900 3.010 2.527 2.990 873,529 +0.06(+2.05%)
Sep 11, 2014 2.980 3.010 2.930 2.930 87,114 -0.08(-2.66%)
Sep 10, 2014 2.990 3.020 2.930 3.010 181,176 +0.06(+2.03%)
Sep 09, 2014 3.200 3.200 2.950 2.950 226,315 -0.24(-7.52%)
Sep 08, 2014 3.150 3.240 3.100 3.190 53,431 +0.04(+1.27%)
Sep 05, 2014 3.290 3.290 3.150 3.150 137,804 -0.15(-4.55%)
Sep 04, 2014 3.310 3.350 3.250 3.300 70,817 -0.03(-0.90%)
Sep 03, 2014 3.430 3.430 3.220 3.330 178,908 -0.08(-2.35%)
Sep 02, 2014 3.530 3.530 3.360 3.410 85,042 -0.09(-2.57%)
Aug 29, 2014 3.500 3.500 3.500 0 +0.07(+2.04%)
Aug 28, 2014 3.450 3.500 3.430 3.430 62,179 -0.06(-1.72%)
Aug 27, 2014 3.500 3.566 3.450 3.490 89,051 -0.02(-0.57%)
Aug 26, 2014 3.550 3.550 3.490 3.510 141,415 -0.04(-1.13%)
Aug 25, 2014 3.540 3.560 3.500 3.550 88,029 +0.05(+1.43%)
Aug 22, 2014 3.520 3.580 3.490 3.500 93,227 -0.04(-1.13%)
Aug 21, 2014 3.580 3.620 3.500 3.540 109,099 -0.01(-0.28%)
Aug 20, 2014 3.610 3.650 3.530 3.550 152,443 -0.07(-1.93%)
Aug 19, 2014 3.590 3.650 3.580 3.620 217,675 +0.04(+1.12%)
Aug 18, 2014 3.650 3.650 3.565 3.580 98,256 -0.02(-0.56%)
Aug 15, 2014 3.600 3.640 3.490 3.600 196,163 +0.01(+0.28%)
Aug 14, 2014 3.600 3.600 3.600 3.590 104,665 +0.01(+0.28%)
Aug 13, 2014 3.550 3.630 3.410 3.580 291,697 +0.01(+0.28%)
Aug 12, 2014 3.590 3.678 3.500 3.570 216,798 -0.05(-1.38%)
Aug 11, 2014 4.220 4.220 3.500 3.620 734,263 -0.42(-10.40%)
Aug 08, 2014 4.040 938,667 -0.82(-16.87%)
Aug 07, 2014 4.750 4.900 4.650 4.860 70,890 +0.14(+2.97%)
Aug 06, 2014 4.680 4.790 4.680 4.720 20,141 -0.02(-0.42%)
Aug 05, 2014 4.770 4.880 4.620 4.740 54,702 -0.05(-1.04%)
Aug 04, 2014 4.750 4.870 4.680 4.790 104,395 +0.00(+0.00%)
Aug 01, 2014 4.860 4.860 4.650 4.790 109,018 -0.04(-0.83%)
Jul 31, 2014 4.900 4.970 4.753 4.830 92,241 -0.11(-2.23%)
Jul 30, 2014 4.950 4.990 4.870 4.940 84,290 +0.04(+0.82%)
Jul 29, 2014 4.900 4.920 4.800 4.900 60,508 +0.00(+0.00%)
Jul 28, 2014 4.950 4.970 4.800 4.900 125,311 -0.08(-1.61%)
Jul 25, 2014 5.010 5.050 4.910 4.980 125,611 -0.03(-0.60%)
Jul 24, 2014 5.040 5.060 4.950 5.010 251,924 +0.02(+0.40%)
Jul 23, 2014 5.000 5.100 4.960 4.990 114,537 -0.01(-0.20%)
Jul 22, 2014 5.000 5.060 4.960 5.000 95,837 +0.03(+0.60%)
Jul 21, 2014 5.000 5.050 4.960 4.970 138,068 -0.06(-1.19%)
Jul 18, 2014 5.090 5.130 5.010 5.030 131,168 +0.01(+0.20%)
Jul 17, 2014 5.220 5.250 4.960 5.020 320,189 -0.05(-0.99%)
Jul 16, 2014 4.760 5.270 4.650 5.070 686,594 +0.36(+7.64%)
Jul 15, 2014 4.750 4.810 4.650 4.710 103,239 -0.07(-1.46%)
Jul 14, 2014 4.760 4.960 4.740 4.780 181,056 +0.18(+3.91%)
Jul 11, 2014 4.450 4.880 4.332 4.600 407,140 +0.16(+3.60%)
Jul 10, 2014 4.340 4.450 4.300 4.440 65,000 +0.04(+0.91%)
Jul 09, 2014 4.390 4.450 4.320 4.400 35,910 -0.03(-0.68%)
Jul 08, 2014 4.400 4.430 4.310 4.430 40,933 -0.02(-0.45%)
Jul 07, 2014 4.450 4.450 4.360 4.450 33,016 +0.00(+0.00%)
Jul 03, 2014 4.450 4.450 4.450 0 +0.02(+0.45%)
Jul 02, 2014 4.500 4.540 4.407 4.430 42,503 -0.05(-1.12%)
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