ALEXZA PHARMA (NQ: ALXA)
1.940 USD  -0.060 (-3.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.130 2.190 2.050 2.050 44,076 -0.06(-2.84%)
Feb 27, 2015 2.100 2.130 2.050 2.110 29,501 +0.06(+2.93%)
Feb 26, 2015 2.040 2.050 46,033 -0.05(-2.38%)
Feb 25, 2015 2.170 2.180 2.050 2.100 99,741 -0.04(-1.87%)
Feb 24, 2015 2.070 2.140 2.070 2.140 18,648 +0.06(+2.88%)
Feb 23, 2015 2.220 2.227 2.080 2.080 25,455 -0.10(-4.59%)
Feb 20, 2015 2.140 2.200 2.120 2.180 36,786 +0.01(+0.46%)
Feb 19, 2015 2.190 2.194 2.130 2.170 8,937 +0.04(+1.88%)
Feb 18, 2015 2.240 2.240 2.130 2.130 28,157 -0.06(-2.74%)
Feb 17, 2015 2.080 2.210 2.079 2.190 57,604 +0.12(+5.80%)
Feb 13, 2015 2.070 2.070 2.070 0 +0.09(+4.55%)
Feb 12, 2015 1.930 2.060 1.920 1.980 51,195 +0.03(+1.54%)
Feb 11, 2015 1.910 1.950 1.910 1.950 51,532 +0.03(+1.56%)
Feb 10, 2015 1.900 1.955 1.880 1.920 34,940 -0.02(-1.03%)
Feb 09, 2015 1.900 1.990 1.900 1.940 38,158 +0.02(+1.31%)
Feb 06, 2015 1.930 1.970 1.850 1.915 134,045 -0.03(-1.79%)
Feb 05, 2015 2.000 2.000 1.922 1.950 58,105 -0.07(-3.47%)
Feb 04, 2015 2.000 2.060 1.950 2.020 173,993 -0.01(-0.49%)
Feb 03, 2015 2.100 2.123 2.010 2.030 43,382 -0.08(-3.56%)
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