ALEXZA PHARMA (NQ: ALXA)
4.130 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.130 4.130 4.130 0 +0.03(+0.73%)
Apr 16, 2014 4.170 4.249 4.070 4.100 84,732 -0.07(-1.68%)
Apr 15, 2014 4.130 4.290 3.930 4.170 123,377 +0.10(+2.46%)
Apr 14, 2014 4.060 4.230 3.920 4.070 154,176 +0.01(+0.25%)
Apr 11, 2014 4.210 4.250 4.030 4.060 141,879 -0.17(-4.02%)
Apr 10, 2014 4.360 4.439 4.210 4.230 58,945 -0.12(-2.76%)
Apr 09, 2014 4.350 4.390 4.290 4.350 59,731 +0.05(+1.16%)
Apr 08, 2014 4.120 4.380 4.120 4.300 55,627 +0.17(+4.12%)
Apr 07, 2014 4.270 4.280 4.010 4.130 156,897 -0.13(-3.05%)
Apr 04, 2014 4.440 4.440 4.210 4.260 161,759 -0.13(-2.96%)
Apr 03, 2014 4.500 4.550 4.360 4.390 110,274 -0.09(-2.01%)
Apr 02, 2014 4.580 4.650 4.430 4.480 140,886 -0.02(-0.44%)
Apr 01, 2014 4.490 4.650 4.470 4.500 88,006 +0.07(+1.58%)
Mar 31, 2014 4.410 4.500 4.350 4.430 104,466 +0.08(+1.84%)
Mar 28, 2014 4.290 4.410 4.260 4.350 97,535 +0.06(+1.40%)
Mar 27, 2014 4.430 4.520 4.200 4.290 290,559 -0.13(-2.94%)
Mar 26, 2014 4.550 4.552 4.280 4.420 313,469 -0.07(-1.56%)
Mar 25, 2014 4.700 4.900 4.450 4.490 212,657 -0.16(-3.44%)
Mar 24, 2014 4.920 4.920 4.530 4.650 290,450 -0.24(-4.91%)
Mar 21, 2014 4.980 4.980 4.800 4.890 87,347 -0.06(-1.21%)
Mar 20, 2014 4.900 5.010 4.810 4.950 213,920 +0.01(+0.20%)
Mar 19, 2014 4.990 5.130 4.900 4.940 288,453 -0.05(-1.00%)
Mar 18, 2014 4.876 5.180 4.876 4.990 111,170 -0.09(-1.77%)
Mar 17, 2014 5.120 5.250 4.850 5.080 171,221 -0.03(-0.59%)
Mar 14, 2014 5.120 5.150 4.922 5.110 150,597 -0.04(-0.78%)
Mar 13, 2014 5.320 5.320 5.010 5.150 122,662 -0.12(-2.28%)
Mar 12, 2014 5.250 5.300 5.170 5.270 55,758 -0.04(-0.75%)
Mar 11, 2014 5.440 5.450 5.220 5.310 113,697 -0.13(-2.39%)
Mar 10, 2014 5.430 5.530 5.370 5.440 67,868 -0.03(-0.55%)
Mar 07, 2014 5.630 5.680 5.386 5.470 194,438 -0.03(-0.55%)
Mar 06, 2014 5.520 5.550 5.410 5.500 266,808 -0.03(-0.54%)
Mar 05, 2014 5.520 5.650 5.350 5.530 145,159 -0.02(-0.36%)
Mar 04, 2014 5.650 5.650 5.445 5.550 78,862 +0.00(+0.00%)
Mar 03, 2014 5.470 5.680 5.250 5.550 107,864 +0.07(+1.28%)
Feb 28, 2014 5.570 5.686 5.440 5.480 132,673 -0.13(-2.32%)
Feb 27, 2014 5.650 5.730 5.510 5.610 151,123 -0.04(-0.71%)
Feb 26, 2014 5.650 5.790 5.540 5.650 153,407 +0.02(+0.36%)
Feb 25, 2014 5.440 5.930 5.330 5.630 432,093 +0.17(+3.11%)
Feb 24, 2014 5.490 5.500 5.360 5.460 100,247 -0.02(-0.36%)
Feb 21, 2014 5.520 5.570 5.400 5.480 76,787 +0.01(+0.18%)
Feb 20, 2014 5.270 5.630 5.270 5.470 280,888 +0.26(+4.99%)
Feb 19, 2014 5.180 5.340 5.170 5.210 89,974 +0.04(+0.87%)
Feb 18, 2014 5.180 5.200 5.010 5.165 69,160 -0.03(-0.48%)
Feb 14, 2014 5.190 5.190 5.190 0 -0.01(-0.19%)
Feb 13, 2014 5.150 5.200 5.140 5.200 37,503 +0.00(+0.00%)
Feb 12, 2014 5.170 5.430 5.140 5.200 71,909 -0.03(-0.57%)
Feb 11, 2014 5.100 5.400 5.100 5.230 169,348 +0.13(+2.55%)
Feb 10, 2014 5.010 5.220 4.950 5.100 116,883 +0.12(+2.41%)
Feb 07, 2014 5.010 5.070 4.710 4.980 117,998 +0.04(+0.81%)
Feb 06, 2014 4.940 5.037 4.881 4.940 45,733 +0.04(+0.82%)
Feb 05, 2014 4.910 5.040 4.810 4.900 59,168 +0.00(+0.00%)
Feb 04, 2014 4.910 5.060 4.816 4.900 88,597 +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