ALEXZA PHARMA (NQ: ALXA)
5.010 USD  +0.020 (+0.40%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4.570 4.600 4.440 4.480 31,633 -0.09(-1.97%)
Jun 30, 2014 4.560 4.600 4.500 4.570 24,882 +0.00(+0.00%)
Jun 27, 2014 4.452 4.590 4.450 4.570 47,868 +0.05(+1.11%)
Jun 26, 2014 4.500 4.550 4.460 4.520 17,665 +0.04(+0.89%)
Jun 25, 2014 4.510 4.550 4.450 4.480 35,467 -0.01(-0.22%)
Jun 24, 2014 4.430 4.530 4.420 4.490 51,499 +0.07(+1.58%)
Jun 23, 2014 4.470 4.500 4.360 4.420 40,689 -0.08(-1.78%)
Jun 20, 2014 4.440 4.540 4.410 4.500 60,192 +0.07(+1.58%)
Jun 19, 2014 4.550 4.580 4.430 4.430 44,329 -0.08(-1.77%)
Jun 18, 2014 4.467 4.540 4.460 4.510 39,282 +0.06(+1.35%)
Jun 17, 2014 4.370 4.480 4.340 4.450 19,838 +0.09(+2.06%)
Jun 16, 2014 4.380 4.430 4.330 4.360 19,270 -0.03(-0.68%)
Jun 13, 2014 4.480 4.480 4.350 4.390 62,058 -0.10(-2.23%)
Jun 12, 2014 4.460 4.550 4.410 4.490 118,413 +0.02(+0.45%)
Jun 11, 2014 4.350 4.500 4.350 4.470 53,370 +0.12(+2.76%)
Jun 10, 2014 4.330 4.350 4.320 4.350 20,568 +0.06(+1.40%)
Jun 06, 2014 4.300 4.350 4.290 4.290 22,115 +0.00(+0.00%)
Jun 05, 2014 4.320 4.350 4.261 4.290 56,366 -0.05(-1.15%)
Jun 04, 2014 4.330 4.350 4.270 4.340 19,320 +0.00(+0.00%)
Jun 03, 2014 4.345 4.390 4.270 4.340 72,191 -0.02(-0.46%)
Jun 02, 2014 4.490 4.490 4.290 4.360 73,629 -0.15(-3.33%)
May 30, 2014 4.459 4.560 4.459 4.510 45,076 +0.04(+0.89%)
May 29, 2014 4.440 4.510 4.410 4.470 39,174 +0.02(+0.56%)
May 28, 2014 4.440 4.490 4.370 4.445 107,668 +0.02(+0.34%)
May 27, 2014 4.320 4.536 4.320 4.430 116,600 +0.12(+2.78%)
May 23, 2014 4.310 4.310 4.310 0 -0.02(-0.46%)
May 22, 2014 4.300 4.400 4.220 4.330 70,107 +0.00(+0.00%)
May 21, 2014 4.350 4.350 4.300 4.330 94,863 +0.03(+0.70%)
May 20, 2014 4.450 4.460 4.300 4.300 42,874 -0.09(-2.05%)
May 19, 2014 4.210 4.460 4.210 4.390 109,724 +0.16(+3.78%)
May 16, 2014 4.150 4.250 4.030 4.230 36,281 +0.09(+2.17%)
May 15, 2014 4.180 4.180 4.060 4.140 120,113 -0.03(-0.72%)
May 14, 2014 4.150 4.300 4.150 4.170 75,668 -0.01(-0.24%)
May 13, 2014 4.200 4.200 4.110 4.180 43,412 -0.03(-0.71%)
May 12, 2014 4.210 4.330 4.170 4.210 54,523 +0.03(+0.72%)
May 09, 2014 4.090 4.270 4.030 4.180 77,637 +0.09(+2.20%)
May 08, 2014 4.220 4.370 4.030 4.090 102,904 -0.17(-3.99%)
May 07, 2014 4.220 4.290 4.150 4.260 45,508 +0.02(+0.47%)
May 06, 2014 4.360 4.460 4.230 4.240 68,838 -0.14(-3.20%)
May 05, 2014 4.180 4.430 4.150 4.380 100,091 +0.20(+4.78%)
May 02, 2014 4.160 4.220 4.110 4.180 62,140 +0.04(+0.97%)
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