ALXA

Alexza Pharmaceuticals, Inc. Historical Stock Prices

$1.5
*  
0.15
11.11%
Get ALXA Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ALXA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALXA Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.38  1.50  1.34  1.50 128,138
12/19/2014 1.38 1.5 1.34 1.5 128,138
12/18/2014 1.3 1.44 1.3 1.35 73,324
12/17/2014 1.29 1.3299 1.2481 1.29 42,961
12/16/2014 1.38 1.39 1.2968 1.3 55,084
12/15/2014 1.35 1.455 1.29 1.37 156,583
12/12/2014 1.46 1.46 1.35 1.35 135,022
12/11/2014 1.36 1.45 1.35 1.45 91,615
12/10/2014 1.42 1.43 1.35 1.35 76,597
12/09/2014 1.35 1.49 1.3 1.43 77,168
12/08/2014 1.3 1.38 1.29 1.34 142,179
12/05/2014 1.35 1.35 1.29 1.3284 91,532
12/04/2014 1.35 1.38 1.3 1.34 19,640
12/03/2014 1.33 1.39 1.31 1.35 41,991
12/02/2014 1.35 1.47 1.3 1.33 148,618
12/01/2014 1.4 1.45 1.31 1.35 112,782
11/28/2014 1.45 1.47 1.37 1.42 62,852
11/26/2014 1.47 1.5 1.41 1.44 73,725
11/25/2014 1.48 1.53 1.42 1.46 132,540
11/24/2014 1.55 1.55 1.48 1.48 84,761
11/21/2014 1.51 1.54 1.49 1.54 40,870
11/20/2014 1.43 1.54 1.43 1.52 45,150
11/19/2014 1.51 1.52 1.43 1.45 60,587
11/18/2014 1.46 1.55 1.46 1.5 122,044
11/17/2014 1.53 1.57 1.46 1.48 72,740
11/14/2014 1.58 1.61 1.54 1.56 99,824
11/13/2014 1.58 1.62 1.56 1.6 56,862
11/12/2014 1.59 1.61 1.561 1.6 66,987
11/11/2014 1.62 1.68 1.507 1.59 129,194
11/10/2014 1.71 1.71 1.55 1.64 152,355
11/07/2014 1.95 1.95 1.48 1.67 671,281
11/06/2014 1.9 1.95 1.51 1.57 874,098
11/05/2014 2.14 2.21 2.11 2.13 85,510
11/04/2014 2.12 2.26 2.03 2.14 84,100
11/03/2014 2.25 2.25 2.1 2.1 104,126
10/31/2014 2.54 2.54 2.21 2.26 229,644
10/30/2014 2.66 2.66 2.5 2.55 78,360
10/29/2014 2.66 2.67 2.5 2.65 97,030
10/28/2014 2.9 2.96 2.6 2.65 323,946
10/27/2014 2.28 2.88 2.28 2.8 476,754
10/24/2014 2.27 2.32 2.24 2.27 38,748
10/23/2014 2.21 2.38 2.21 2.25 104,545
10/22/2014 2.2 2.3199 2.16 2.18 61,193
10/21/2014 2.12 2.26 2.12 2.21 67,151
10/20/2014 2.2 2.24 2.08 2.08 37,721
10/17/2014 2.13 2.29 2.13 2.16 39,966
10/16/2014 2.03 2.19 2 2.1 34,632
10/15/2014 2.06 2.14 2 2.06 147,046
10/14/2014 2.2 2.27 2.07 2.095 69,410
10/13/2014 2.09 2.2 2.0501 2.12 53,435
10/10/2014 2.15 2.18 2.04 2.1 58,262
10/09/2014 2.17 2.24 2 2.14 109,369
10/08/2014 2.25 2.25 1.9856 2.15 134,662
10/07/2014 2.35 2.36 2.28 2.29 37,591
10/06/2014 2.43 2.48 2.35 2.36 32,781
10/03/2014 2.39 2.4675 2.3501 2.41 49,617
10/02/2014 2.32 2.4 2.26 2.36 47,337
10/01/2014 2.325 2.37 2.3 2.35 55,736
09/30/2014 2.36 2.42 2.31 2.33 79,546
09/29/2014 2.42 2.48 2.32 2.37 78,276
09/26/2014 2.43 2.54 2.38 2.43 98,953
09/25/2014 2.36 2.49 2.28 2.4 113,132
09/24/2014 2.38 2.48 2.34 2.36 94,860
09/23/2014 2.55 2.58 2.37 2.41 219,466
09/22/2014 2.65 2.7 2.53 2.54 61,699
09/19/2014 2.75 2.75 2.57 2.7 218,517
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?