ALEXZA PHARMA (NQ: ALXA)
0.6400 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.6500 0.6500 0.5813 0.6400 67,879 +0.00(+0.00%)
Apr 28, 2016 0.5700 0.6400 0.5610 0.6400 83,180 +0.04(+6.68%)
Apr 27, 2016 0.5720 0.6000 0.5600 0.5999 39,052 +0.01(+1.68%)
Apr 26, 2016 0.6200 0.6200 0.5401 0.5900 14,050 -0.01(-1.67%)
Apr 25, 2016 0.6248 0.6400 0.6000 0.6000 39,500 -0.01(-1.64%)
Apr 22, 2016 0.6100 0.6400 0.6000 0.6100 33,895 +0.00(+0.02%)
Apr 21, 2016 0.5990 0.6400 0.5701 0.6099 21,067 +0.01(+1.65%)
Apr 20, 2016 0.6000 0.6000 0.5533 0.6000 17,431 +0.01(+1.69%)
Apr 19, 2016 0.5998 0.6000 0.5400 0.5900 65,478 -0.01(-1.63%)
Apr 18, 2016 0.5820 0.6000 0.5699 0.5998 39,818 -0.00(-0.02%)
Apr 15, 2016 0.6100 0.6100 0.5600 0.5999 71,798 +0.04(+7.12%)
Apr 14, 2016 0.5200 0.5800 0.5000 0.5600 80,079 +0.03(+5.66%)
Apr 13, 2016 0.5400 0.5700 0.5100 0.5300 28,036 -0.01(-1.83%)
Apr 12, 2016 0.5200 0.5400 0.4923 0.5399 30,762 +0.02(+3.83%)
Apr 11, 2016 0.5000 0.5200 0.5000 0.5200 36,231 +0.02(+4.84%)
Apr 08, 2016 0.5400 0.5400 0.4900 0.4960 41,331 +0.01(+1.22%)
Apr 07, 2016 0.4900 0.5500 0.4900 0.4900 55,595 -0.01(-2.00%)
Apr 06, 2016 0.5360 0.5600 0.4705 0.5000 88,597 -0.02(-3.85%)
Apr 05, 2016 0.4390 0.6300 0.4300 0.5200 327,780 +0.07(+16.36%)
Apr 04, 2016 0.4600 0.4700 0.4300 0.4469 126,396 -0.02(-3.27%)
Apr 01, 2016 0.4600 0.5095 0.4600 0.4620 63,534 -0.02(-4.64%)
Mar 31, 2016 0.5000 0.5390 0.4800 0.4845 67,705 -0.03(-5.00%)
Mar 30, 2016 0.4800 0.5600 0.4800 0.5100 49,545 +0.01(+1.59%)
Mar 29, 2016 0.5800 0.5800 0.5000 0.5020 249,676 -0.20(-28.29%)
Mar 28, 2016 0.7500 0.8290 0.6900 0.7000 277,184 -0.04(-5.28%)
Mar 24, 2016 0.7390 0.7390 0.7390 0 +0.18(+31.96%)
Mar 23, 2016 0.5600 0.5800 0.5300 0.5600 79,666 +0.02(+2.77%)
Mar 22, 2016 0.5300 0.6000 0.5200 0.5449 67,767 -0.02(-2.70%)
Mar 21, 2016 0.4900 0.5950 0.4900 0.5600 149,156 +0.06(+12.00%)
Mar 18, 2016 0.5400 0.5400 0.4999 0.5000 83,424 -0.03(-5.68%)
Mar 17, 2016 0.5595 0.5595 0.5070 0.5301 15,910 -0.00(-0.92%)
Mar 16, 2016 0.5700 0.5700 0.5002 0.5350 76,993 -0.03(-5.48%)
Mar 15, 2016 0.5500 0.5800 0.5050 0.5660 127,779 +0.03(+4.81%)
Mar 14, 2016 0.5100 0.5422 0.5039 0.5400 113,064 +0.03(+5.88%)
Mar 11, 2016 0.5389 0.5399 0.4600 0.5100 54,289 -0.02(-3.74%)
Mar 10, 2016 0.5000 0.5299 0.4844 0.5298 40,933 +0.06(+12.72%)
Mar 09, 2016 0.5201 0.5400 0.4620 0.4700 115,872 -0.05(-9.62%)
Mar 08, 2016 0.5000 0.5400 0.4750 0.5200 87,293 +0.02(+4.00%)
Mar 07, 2016 0.5000 0.5400 0.4935 0.5000 205,188 +0.03(+6.38%)
Mar 04, 2016 0.5000 0.5090 0.4500 0.4700 111,437 -0.02(-4.08%)
Mar 03, 2016 0.5200 0.5200 0.4500 0.4900 166,565 +0.02(+4.63%)
Mar 02, 2016 0.5340 0.5773 0.4081 0.4683 451,789 -0.07(-13.29%)
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