ALEXZA PHARMA (NQ: ALXA)
2.210 USD  +0.130 (+6.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 2.120 2.260 2.120 2.210 67,151 +0.13(+6.25%)
Oct 20, 2014 2.200 2.240 2.080 2.080 37,721 -0.08(-3.70%)
Oct 17, 2014 2.290 2.160 39,966 +0.06(+2.86%)
Oct 16, 2014 2.030 2.150 2.000 2.100 34,632 +0.04(+1.94%)
Oct 15, 2014 2.060 2.140 2.000 2.060 147,046 -0.04(-1.67%)
Oct 14, 2014 2.200 2.270 2.070 2.095 69,410 -0.02(-1.18%)
Oct 13, 2014 2.090 2.100 2.050 2.120 53,435 +0.02(+0.95%)
Oct 10, 2014 2.150 2.180 2.050 2.100 58,262 -0.04(-1.87%)
Oct 09, 2014 2.170 2.240 2.000 2.140 109,369 -0.01(-0.47%)
Oct 08, 2014 2.250 2.250 1.986 2.150 134,662 -0.14(-6.11%)
Oct 07, 2014 2.350 2.360 2.280 2.290 37,591 -0.07(-2.97%)
Oct 06, 2014 2.430 2.480 2.350 2.360 32,781 -0.05(-2.07%)
Oct 03, 2014 2.390 2.468 2.350 2.410 49,717 +0.05(+2.12%)
Oct 02, 2014 2.320 2.400 2.260 2.360 47,337 +0.01(+0.43%)
Oct 01, 2014 2.325 2.370 2.300 2.350 55,736 +0.02(+0.86%)
Sep 30, 2014 2.360 2.420 2.310 2.330 79,546 -0.04(-1.69%)
Sep 29, 2014 2.420 2.480 2.320 2.370 78,276 -0.06(-2.47%)
Sep 26, 2014 2.430 2.540 2.380 2.430 98,953 +0.03(+1.25%)
Sep 25, 2014 2.360 2.490 2.280 2.400 113,132 +0.04(+1.69%)
Sep 24, 2014 2.380 2.480 2.340 2.360 94,860 -0.05(-2.07%)
Sep 23, 2014 2.550 2.580 2.370 2.410 219,466 -0.13(-5.12%)
Sep 22, 2014 2.650 2.700 2.530 2.540 61,699 -0.16(-5.93%)
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%)
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