ALEXZA PHARMA (NQ: ALXA)
1.030 USD  -0.030 (-2.83%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 1.070 1.100 1.010 1.060 22,597 -0.03(-2.75%)
Jun 30, 2015 1.050 1.110 1.050 1.090 48,151 -0.01(-0.91%)
Jun 29, 2015 1.130 1.150 1.070 1.100 47,518 +0.04(+3.77%)
Jun 26, 2015 1.130 1.209 1.060 1.060 202,183 -0.18(-14.52%)
Jun 25, 2015 1.270 1.270 1.030 1.240 150,482 +0.00(+0.00%)
Jun 24, 2015 1.280 1.280 1.220 1.240 15,568 -0.04(-3.13%)
Jun 23, 2015 1.310 1.310 1.250 1.280 17,280 -0.01(-0.78%)
Jun 22, 2015 1.260 1.290 1.250 1.290 17,371 +0.03(+2.38%)
Jun 19, 2015 1.250 1.343 1.210 1.260 38,605 +0.05(+4.13%)
Jun 18, 2015 1.220 1.290 1.210 1.210 68,926 +0.00(+0.00%)
Jun 17, 2015 1.190 1.250 1.190 1.210 33,805 +0.02(+1.68%)
Jun 16, 2015 1.200 1.230 1.180 1.190 19,741 +0.02(+1.71%)
Jun 15, 2015 1.210 1.210 1.170 1.170 38,151 -0.05(-4.10%)
Jun 12, 2015 1.200 1.240 1.200 1.220 21,087 -0.03(-2.40%)
Jun 11, 2015 1.380 1.380 1.170 1.250 96,546 -0.09(-6.72%)
Jun 10, 2015 1.200 1.350 1.170 1.340 107,503 +0.12(+9.84%)
Jun 09, 2015 1.210 1.220 1.180 1.220 33,765 +0.05(+4.27%)
Jun 08, 2015 1.210 1.220 1.170 1.170 13,464 -0.01(-0.85%)
Jun 05, 2015 1.220 1.200 1.180 49,017 -0.02(-1.67%)
Jun 04, 2015 1.200 1.220 1.160 1.200 21,523 +0.00(+0.00%)
Jun 03, 2015 1.220 1.220 1.180 1.200 29,206 +0.00(+0.00%)
Jun 02, 2015 1.140 1.220 1.140 1.200 43,552 +0.05(+4.35%)
Jun 01, 2015 1.190 1.200 1.150 1.150 25,966 -0.03(-2.54%)
May 29, 2015 1.150 1.250 1.150 1.180 106,803 +0.00(+0.00%)
May 28, 2015 1.210 1.220 1.140 1.180 67,876 -0.02(-1.67%)
May 27, 2015 1.240 1.250 1.120 1.200 101,505 +0.02(+1.69%)
May 26, 2015 1.100 1.190 1.060 1.180 144,259 +0.14(+13.46%)
May 22, 2015 1.040 1.040 1.040 0 +0.06(+6.13%)
May 21, 2015 0.8613 0.9900 0.8613 0.9799 116,105 +0.06(+6.51%)
May 20, 2015 1.000 1.030 0.8910 0.9200 318,635 -0.10(-9.80%)
May 19, 2015 1.150 1.150 1.000 1.020 229,472 -0.06(-5.56%)
May 18, 2015 1.180 1.180 1.080 1.080 115,918 -0.07(-6.49%)
May 15, 2015 1.202 1.230 1.140 1.155 128,036 +0.01(+0.43%)
May 14, 2015 1.150 1.200 1.150 1.150 88,308 +0.00(+0.00%)
May 13, 2015 1.240 1.290 1.150 1.150 44,579 -0.09(-7.26%)
May 12, 2015 1.310 1.310 1.230 1.240 98,660 -0.04(-3.13%)
May 11, 2015 1.250 1.370 1.250 1.280 155,659 +0.00(+0.00%)
May 08, 2015 1.290 1.490 1.270 1.280 279,352 -0.04(-3.03%)
May 07, 2015 1.870 1.900 1.210 1.320 495,681 -0.59(-30.89%)
May 06, 2015 1.840 1.980 1.830 1.910 48,056 +0.04(+2.14%)
May 05, 2015 1.990 1.990 1.710 1.870 54,708 -0.12(-6.03%)
May 04, 2015 1.960 2.000 1.960 1.990 8,931 +0.02(+0.96%)
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