ALEXZA PHARMA (NQ: ALXA)
2.100 USD  +0.030 (+1.45%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 1.560 1.680 1.530 1.680 84,995 +0.19(+12.75%)
Dec 31, 2014 1.490 1.490 1.490 0 -0.02(-1.32%)
Dec 30, 2014 1.490 1.570 1.460 1.510 65,133 -0.01(-0.66%)
Dec 29, 2014 1.450 1.580 1.420 1.520 100,267 +0.07(+4.83%)
Dec 26, 2014 1.400 1.500 1.360 1.450 46,505 +0.05(+3.57%)
Dec 24, 2014 1.400 1.400 1.400 0 -0.05(-3.45%)
Dec 23, 2014 1.490 1.490 1.390 1.450 99,519 -0.05(-3.33%)
Dec 22, 2014 1.500 1.580 1.472 1.500 54,538 +0.00(+0.00%)
Dec 19, 2014 1.380 1.500 1.340 1.500 128,138 +0.15(+11.11%)
Dec 18, 2014 1.300 1.440 1.300 1.350 73,324 +0.06(+4.65%)
Dec 17, 2014 1.290 1.330 1.248 1.290 42,961 -0.01(-0.77%)
Dec 16, 2014 1.390 1.297 1.300 55,084 -0.07(-5.11%)
Dec 15, 2014 1.350 1.455 1.290 1.370 156,583 +0.02(+1.48%)
Dec 12, 2014 1.460 1.460 1.350 1.350 135,022 -0.10(-6.90%)
Dec 11, 2014 1.360 1.450 1.350 1.450 91,615 +0.10(+7.41%)
Dec 10, 2014 1.420 1.430 1.350 1.350 76,597 -0.08(-5.59%)
Dec 09, 2014 1.350 1.490 1.300 1.430 77,168 +0.09(+6.72%)
Dec 08, 2014 1.300 1.380 1.290 1.340 142,179 +0.01(+0.87%)
Dec 05, 2014 1.350 1.350 1.290 1.328 91,532 -0.01(-0.87%)
Dec 04, 2014 1.350 1.380 1.300 1.340 19,640 -0.01(-0.74%)
Dec 03, 2014 1.330 1.390 1.310 1.350 41,991 +0.02(+1.50%)
Dec 02, 2014 1.350 1.470 1.300 1.330 148,618 -0.02(-1.48%)
Dec 01, 2014 1.400 1.450 1.310 1.350 112,782 -0.07(-4.93%)
Nov 28, 2014 1.450 1.470 1.370 1.420 62,852 -0.02(-1.39%)
Nov 26, 2014 1.440 1.440 1.440 0 -0.02(-1.37%)
Nov 25, 2014 1.480 1.530 1.420 1.460 132,540 -0.02(-1.35%)
Nov 24, 2014 1.550 1.550 1.480 1.480 84,761 -0.06(-3.90%)
Nov 21, 2014 1.510 1.540 1.490 1.540 40,870 +0.02(+1.32%)
Nov 20, 2014 1.430 1.540 1.430 1.520 45,150 +0.07(+4.83%)
Nov 19, 2014 1.510 1.520 1.430 1.450 60,587 -0.05(-3.33%)
Nov 18, 2014 1.460 1.550 1.460 1.500 122,044 +0.02(+1.35%)
Nov 17, 2014 1.530 1.570 1.460 1.480 72,740 -0.08(-5.13%)
Nov 14, 2014 1.580 1.610 1.540 1.560 99,824 -0.04(-2.50%)
Nov 13, 2014 1.580 1.620 1.560 1.600 56,862 +0.00(+0.00%)
Nov 12, 2014 1.590 1.610 1.561 1.600 66,987 +0.01(+0.63%)
Nov 11, 2014 1.620 1.680 1.507 1.590 129,194 -0.05(-3.05%)
Nov 10, 2014 1.710 1.710 1.550 1.640 152,355 -0.03(-1.80%)
Nov 07, 2014 1.950 1.950 1.480 1.670 671,281 +0.10(+6.37%)
Nov 06, 2014 1.900 1.950 1.510 1.570 874,098 -0.56(-26.29%)
Nov 05, 2014 2.140 2.210 2.110 2.130 85,610 -0.01(-0.47%)
Nov 04, 2014 2.120 2.260 2.030 2.140 84,100 +0.04(+1.90%)
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