ALEXZA PHARMA (NQ: ALXA)
1.460 USD  +0.110 (+8.15%)
Streaming Delayed Price  /  Updated: 3:54 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1.300 1.440 1.300 1.350 73,324 +0.06(+4.65%)
Dec 17, 2014 1.290 1.330 1.248 1.290 42,961 -0.01(-0.77%)
Dec 16, 2014 1.390 1.297 1.300 55,084 -0.07(-5.11%)
Dec 15, 2014 1.350 1.455 1.290 1.370 156,583 +0.02(+1.48%)
Dec 12, 2014 1.460 1.460 1.350 1.350 135,022 -0.10(-6.90%)
Dec 11, 2014 1.360 1.450 1.350 1.450 91,615 +0.10(+7.41%)
Dec 10, 2014 1.420 1.430 1.350 1.350 76,597 -0.08(-5.59%)
Dec 09, 2014 1.350 1.490 1.300 1.430 77,168 +0.09(+6.72%)
Dec 08, 2014 1.300 1.380 1.290 1.340 142,179 +0.01(+0.87%)
Dec 05, 2014 1.350 1.350 1.290 1.328 91,532 -0.01(-0.87%)
Dec 04, 2014 1.350 1.380 1.300 1.340 19,640 -0.01(-0.74%)
Dec 03, 2014 1.330 1.390 1.310 1.350 41,991 +0.02(+1.50%)
Dec 02, 2014 1.350 1.470 1.300 1.330 148,618 -0.02(-1.48%)
Dec 01, 2014 1.400 1.450 1.310 1.350 112,782 -0.07(-4.93%)
Nov 28, 2014 1.450 1.470 1.370 1.420 62,852 -0.02(-1.39%)
Nov 26, 2014 1.440 1.440 1.440 0 -0.02(-1.37%)
Nov 25, 2014 1.480 1.530 1.420 1.460 132,540 -0.02(-1.35%)
Nov 24, 2014 1.550 1.550 1.480 1.480 84,761 -0.06(-3.90%)
Nov 21, 2014 1.510 1.540 1.490 1.540 40,870 +0.02(+1.32%)
Nov 20, 2014 1.430 1.540 1.430 1.520 45,150 +0.07(+4.83%)
Nov 19, 2014 1.510 1.520 1.430 1.450 60,587 -0.05(-3.33%)
Nov 18, 2014 1.460 1.550 1.460 1.500 122,044 +0.02(+1.35%)
Nov 17, 2014 1.530 1.570 1.460 1.480 72,740 -0.08(-5.13%)
Nov 14, 2014 1.580 1.610 1.540 1.560 99,824 -0.04(-2.50%)
Nov 13, 2014 1.580 1.620 1.560 1.600 56,862 +0.00(+0.00%)
Nov 12, 2014 1.590 1.610 1.561 1.600 66,987 +0.01(+0.63%)
Nov 11, 2014 1.620 1.680 1.507 1.590 129,194 -0.05(-3.05%)
Nov 10, 2014 1.710 1.710 1.550 1.640 152,355 -0.03(-1.80%)
Nov 07, 2014 1.950 1.950 1.480 1.670 671,281 +0.10(+6.37%)
Nov 06, 2014 1.900 1.950 1.510 1.570 874,098 -0.56(-26.29%)
Nov 05, 2014 2.140 2.210 2.110 2.130 85,610 -0.01(-0.47%)
Nov 04, 2014 2.120 2.260 2.030 2.140 84,100 +0.04(+1.90%)
Nov 03, 2014 2.250 2.250 2.100 2.100 104,126 -0.16(-7.08%)
Oct 31, 2014 2.540 2.540 2.210 2.260 229,644 -0.29(-11.37%)
Oct 30, 2014 2.660 2.660 2.500 2.550 78,360 -0.10(-3.77%)
Oct 29, 2014 2.660 2.670 2.650 2.650 97,030 +0.00(+0.00%)
Oct 28, 2014 2.900 2.960 2.600 2.650 323,946 -0.15(-5.36%)
Oct 27, 2014 2.280 2.880 2.270 2.800 476,754 +0.53(+23.35%)
Oct 24, 2014 2.270 2.320 2.240 2.270 38,748 +0.02(+0.89%)
Oct 23, 2014 2.210 2.380 2.210 2.250 104,545 +0.07(+3.21%)
Oct 22, 2014 2.320 2.160 2.180 61,193 -0.03(-1.36%)
Oct 21, 2014 2.120 2.260 2.120 2.210 67,151 +0.13(+6.25%)
Oct 20, 2014 2.200 2.240 2.080 2.080 37,721 -0.08(-3.70%)
Oct 17, 2014 2.290 2.160 39,966 +0.06(+2.86%)
Oct 16, 2014 2.030 2.150 2.000 2.100 34,632 +0.04(+1.94%)
Oct 15, 2014 2.060 2.140 2.000 2.060 147,046 -0.04(-1.67%)
Oct 14, 2014 2.200 2.270 2.070 2.095 69,410 -0.02(-1.18%)
Oct 13, 2014 2.090 2.100 2.050 2.120 53,435 +0.02(+0.95%)
Oct 10, 2014 2.150 2.180 2.050 2.100 58,262 -0.04(-1.87%)
Oct 09, 2014 2.170 2.240 2.000 2.140 109,369 -0.01(-0.47%)
Oct 08, 2014 2.250 2.250 1.986 2.150 134,662 -0.14(-6.11%)
Oct 07, 2014 2.350 2.360 2.280 2.290 37,591 -0.07(-2.97%)
Oct 06, 2014 2.430 2.480 2.350 2.360 32,781 -0.05(-2.07%)
Oct 03, 2014 2.390 2.468 2.350 2.410 49,717 +0.05(+2.12%)
Oct 02, 2014 2.320 2.400 2.260 2.360 47,337 +0.01(+0.43%)
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