ALXA

Historical Stock Prices

$2.7
*  
0.05
1.89%
Get ALXA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ALXA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 2.75 2.75 2.57 2.7 218,517
09/18/2014 2.53 2.79 2.5 2.65 223,689
09/17/2014 2.61 2.62 2.53 2.53 184,817
09/16/2014 2.68 2.74 2.55 2.6 186,571
09/15/2014 2.96 2.96 2.65 2.72 298,075
09/12/2014 2.9 3.01 2.5266 2.99 873,529
09/11/2014 2.98 3.01 2.93 2.93 86,714
09/10/2014 2.99 3.02 2.93 3.01 181,176
09/09/2014 3.2 3.2 2.95 2.95 226,315
09/08/2014 3.15 3.24 3.1 3.19 53,431
09/05/2014 3.29 3.29 3.15 3.15 137,754
09/04/2014 3.31 3.35 3.25 3.3 70,717
09/03/2014 3.43 3.43 3.22 3.33 178,908
09/02/2014 3.53 3.53 3.3599 3.41 85,042
08/29/2014 3.43 3.5 3.405 3.5 85,193
08/28/2014 3.45 3.5 3.43 3.43 62,179
08/27/2014 3.5 3.5655 3.45 3.49 89,051
08/26/2014 3.55 3.55 3.47 3.51 141,415
08/25/2014 3.54 3.56 3.5 3.55 88,029
08/22/2014 3.52 3.58 3.47 3.5 93,227
08/21/2014 3.58 3.62 3.5 3.54 109,099
08/20/2014 3.61 3.67 3.53 3.55 152,443
08/19/2014 3.59 3.65 3.56 3.62 217,675
08/18/2014 3.65 3.65 3.565 3.58 98,256
08/15/2014 3.6 3.64 3.49 3.6 196,163
08/14/2014 3.6 3.68 3.57 3.59 104,665
08/13/2014 3.55 3.63 3.4101 3.58 291,697
08/12/2014 3.59 3.678 3.5 3.57 216,798
08/11/2014 4.22 4.22 3.5 3.62 734,263
08/08/2014 4.6 4.63 3.63 4.04 938,667
08/07/2014 4.75 4.9 4.65 4.86 65,690
08/06/2014 4.68 4.79 4.68 4.72 20,141
08/05/2014 4.77 4.88 4.62 4.74 54,702
08/04/2014 4.75 4.87 4.6801 4.79 104,395
08/01/2014 4.86 4.86 4.65 4.79 109,018
07/31/2014 4.9 4.97 4.753 4.83 92,241
07/30/2014 4.95 4.99 4.87 4.94 84,290
07/29/2014 4.9 4.92 4.8 4.9 60,508
07/28/2014 4.95 4.99 4.8 4.9 125,311
07/25/2014 5.01 5.05 4.91 4.98 125,611
07/24/2014 5.04 5.06 4.95 5.01 251,924
07/23/2014 5 5.0999 4.96 4.99 114,537
07/22/2014 5 5.06 4.96 5 95,837
07/21/2014 5 5.05 4.96 4.97 138,068
07/18/2014 5.09 5.13 5.01 5.03 131,168
07/17/2014 5.22 5.25 4.96 5.02 320,189
07/16/2014 4.76 5.27 4.65 5.07 686,594
07/15/2014 4.75 4.81 4.65 4.71 103,239
07/14/2014 4.76 4.96 4.74 4.78 181,056
07/11/2014 4.45 4.88 4.3325 4.6 405,640
07/10/2014 4.34 4.45 4.3 4.44 65,000
07/09/2014 4.39 4.45 4.32 4.4 35,910
07/08/2014 4.4 4.43 4.31 4.43 40,933
07/07/2014 4.45 4.45 4.36 4.45 33,016
07/03/2014 4.43 4.4899 4.31 4.45 24,874
07/02/2014 4.5 4.54 4.4075 4.43 42,503
07/01/2014 4.57 4.6 4.44 4.48 31,633
06/30/2014 4.56 4.6 4.5 4.57 24,882
06/27/2014 4.452 4.59 4.4501 4.57 47,868
06/26/2014 4.5 4.55 4.46 4.52 17,665
06/25/2014 4.51 4.55 4.45 4.48 35,467
06/24/2014 4.43 4.53 4.42 4.49 51,499
06/23/2014 4.47 4.5 4.36 4.42 40,689
06/20/2014 4.44 4.54 4.41 4.5 60,192
06/19/2014 4.55 4.5801 4.43 4.43 44,329
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?