ALEXZA PHARMA (NQ: ALXA)
1.160 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 1.149 1.200 1.130 1.160 7,079 -0.01(-0.85%)
Sep 01, 2015 1.120 1.250 1.120 1.170 38,365 -0.01(-0.85%)
Aug 31, 2015 1.140 1.180 1.103 1.180 7,794 +0.05(+4.42%)
Aug 28, 2015 1.150 1.190 1.100 1.130 21,684 -0.05(-4.24%)
Aug 27, 2015 1.110 1.190 1.090 1.180 35,338 +0.07(+6.31%)
Aug 26, 2015 1.120 1.120 1.090 1.110 18,294 -0.01(-0.89%)
Aug 25, 2015 1.120 1.120 1.060 1.120 19,119 +0.03(+2.75%)
Aug 24, 2015 1.050 1.140 1.000 1.090 25,041 +0.02(+1.87%)
Aug 21, 2015 1.150 1.150 1.030 1.070 38,671 -0.08(-6.96%)
Aug 20, 2015 1.070 1.150 1.040 1.150 24,266 +0.04(+3.60%)
Aug 19, 2015 1.160 1.180 1.010 1.110 55,506 -0.04(-3.48%)
Aug 18, 2015 1.120 1.200 1.120 1.150 14,909 +0.05(+4.55%)
Aug 17, 2015 1.140 1.160 1.100 1.100 27,660 -0.04(-3.51%)
Aug 14, 2015 1.040 1.150 1.040 1.140 45,439 +0.09(+8.57%)
Aug 13, 2015 1.100 1.150 1.020 1.050 42,080 -0.04(-3.67%)
Aug 12, 2015 1.050 1.110 1.050 1.090 44,408 +0.02(+1.86%)
Aug 11, 2015 1.016 1.100 1.016 1.070 33,752 -0.02(-1.83%)
Aug 10, 2015 1.010 1.100 1.010 1.090 45,738 +0.08(+7.92%)
Aug 07, 2015 1.000 1.090 1.000 1.010 35,483 -0.02(-1.94%)
Aug 06, 2015 1.050 1.090 1.020 1.030 11,968 -0.02(-2.24%)
Aug 05, 2015 1.020 1.090 1.020 1.054 25,316 +0.03(+3.29%)
Aug 04, 2015 1.040 1.100 1.000 1.020 100,227 +0.02(+2.33%)
Aug 03, 2015 1.000 1.040 0.9700 0.9968 37,307 -0.02(-2.27%)
Jul 31, 2015 1.090 1.090 1.010 1.020 32,883 -0.04(-3.77%)
Jul 30, 2015 1.100 1.100 1.000 1.060 28,702 -0.03(-2.89%)
Jul 29, 2015 1.100 1.100 1.060 1.092 14,992 +0.04(+3.96%)
Jul 28, 2015 1.050 1.150 1.050 1.050 19,695 -0.02(-1.87%)
Jul 27, 2015 1.040 1.200 1.010 1.070 41,636 -0.02(-1.83%)
Jul 24, 2015 1.030 1.090 1.000 1.090 65,467 +0.04(+3.81%)
Jul 23, 2015 1.140 1.140 1.050 1.050 33,614 -0.03(-2.78%)
Jul 22, 2015 1.040 1.140 1.040 1.080 35,921 +0.01(+0.93%)
Jul 21, 2015 1.190 1.190 1.010 1.070 88,916 -0.03(-2.73%)
Jul 20, 2015 1.220 1.250 1.065 1.100 83,142 -0.12(-9.84%)
Jul 17, 2015 1.250 1.250 1.180 1.220 44,060 -0.01(-0.81%)
Jul 16, 2015 1.230 41,654 +0.04(+3.36%)
Jul 15, 2015 1.150 1.190 1.150 1.190 15,522 +0.04(+3.48%)
Jul 14, 2015 1.150 1.180 1.150 1.150 25,301 +0.01(+0.88%)
Jul 13, 2015 1.200 1.200 1.060 1.140 40,216 -0.05(-4.20%)
Jul 10, 2015 0.9900 1.250 0.9900 1.190 184,580 +0.25(+26.87%)
Jul 09, 2015 0.9500 0.9500 0.8010 0.9380 14,730 -0.01(-1.26%)
Jul 08, 2015 0.9900 0.9900 0.9400 0.9500 19,715 -0.07(-6.86%)
Jul 07, 2015 0.9700 1.020 0.9700 1.020 12,432 +0.02(+2.00%)
Jul 06, 2015 1.010 1.010 0.9700 1.000 81,620 -0.03(-2.91%)
Jul 02, 2015 1.030 1.030 1.030 0 -0.03(-2.83%)
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