ALXA

Alexza Pharmaceuticals, Inc. Historical Stock Prices

$1.18
*  
unch
unch
Get ALXA Alerts
*Delayed - data as of May 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.15  1.25  1.15  1.18 106,803
05/28/2015 1.21 1.22 1.14 1.18 67,876
05/27/2015 1.24 1.25 1.12 1.2 101,505
05/26/2015 1.1 1.19 1.06 1.18 144,259
05/22/2015 0.98 1.08 0.95 1.04 118,295
05/21/2015 0.8613 0.99 0.8613 0.9799 116,105
05/20/2015 1 1.03 0.891 0.92 318,635
05/19/2015 1.15 1.19 1 1.02 229,472
05/18/2015 1.18 1.18 1.08 1.08 115,918
05/15/2015 1.202 1.23 1.14 1.155 128,036
05/14/2015 1.15 1.2 1.15 1.15 88,308
05/13/2015 1.24 1.29 1.15 1.15 44,579
05/12/2015 1.31 1.31 1.23 1.24 98,660
05/11/2015 1.25 1.37 1.25 1.28 155,659
05/08/2015 1.29 1.49 1.27 1.28 279,352
05/07/2015 1.87 1.9 1.21 1.32 495,681
05/06/2015 1.84 1.9799 1.83 1.91 48,056
05/05/2015 1.99 1.99 1.71 1.87 54,708
05/04/2015 1.9601 2 1.9601 1.99 8,931
05/01/2015 1.97 2 1.94 1.971 20,829
04/30/2015 1.97 2 1.94 2 33,552
04/29/2015 1.94 2 1.94 1.97 20,067
04/28/2015 1.98 1.98 1.9 1.95 12,558
04/27/2015 1.95 2.02 1.91 1.92 25,994
04/24/2015 2.01 2.01 1.93 1.94 31,928
04/23/2015 2.01 2.05 1.96 2 20,571
04/22/2015 1.97 2.01 1.9 2.005 39,743
04/21/2015 2.08 2.09 1.98 2.02 30,728
04/20/2015 2.05 2.05 1.9999 2.05 16,724
04/17/2015 1.98 2.08 1.92 2.07 32,819
04/16/2015 1.92 1.97 1.92 1.97 16,923
04/15/2015 2.01 2.02 1.95 1.98 21,568
04/14/2015 2.03 2.08 2.01 2.01 42,184
04/13/2015 1.98 2.0168 1.97 2.01 18,739
04/10/2015 1.96 2 1.93 1.99 22,173
04/09/2015 2 2 1.95 1.98 19,203
04/08/2015 2.01 2.02 1.97 1.97 32,748
04/07/2015 2.09 2.09 1.99 2.01 14,376
04/06/2015 2 2.05 1.98 2.02 13,246
04/02/2015 2.02 2.07 1.99 2.04 13,831
04/01/2015 2.05 2.08 2.02 2.05 9,002
03/31/2015 2 2.11 2 2.07 16,856
03/30/2015 2 2.05 1.98 2.02 10,427
03/27/2015 2.02 2.05 1.99 2.01 15,060
03/26/2015 2.07 2.12 2 2.03 49,148
03/25/2015 2.15 2.15 2.05 2.05 24,970
03/24/2015 2.2 2.2 2.05 2.15 24,276
03/23/2015 2.16 2.19 2.06 2.17 41,446
03/20/2015 2.2 2.2099 2.12 2.13 39,579
03/19/2015 2.16 2.18 2.08 2.17 66,768
03/18/2015 2.08 2.2694 2.08 2.14 65,642
03/17/2015 2.07 2.08 1.99 2.07 43,466
03/16/2015 1.99 2.07 1.95 2.05 48,013
03/13/2015 1.93 1.9851 1.885 1.95 18,761
03/12/2015 1.9 2.001 1.9 1.96 12,606
03/11/2015 1.92 1.9799 1.85 1.88 74,706
03/10/2015 1.97 1.9993 1.86 1.91 52,129
03/09/2015 2 2.02 1.9 1.93 48,146
03/06/2015 1.9 2 1.87 1.99 64,835
03/05/2015 2.09 2.099 1.95 1.97 74,007
03/04/2015 2.08 2.11 2.06 2.07 21,708
03/03/2015 2.07 2.1195 2.05 2.06 14,570
03/02/2015 2.13 2.19 2.05 2.05 44,076
02/27/2015 2.1 2.13 2.05 2.11 29,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?