ALXA

Alexza Pharmaceuticals, Inc. Historical Stock Prices

$1.18
*  
0.02
1.67%
Get ALXA Alerts
*Delayed - data as of May 28, 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: 1 Year, From 28-MAY-2014 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  1.21  1.22  1.14  1.18 67,876
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
02/26/2015 2.06 2.12 2.04 2.05 46,033
02/25/2015 2.17 2.18 2.05 2.1 99,741
02/24/2015 2.07 2.14 2.07 2.14 18,648
02/23/2015 2.22 2.2265 2.08 2.08 25,455
02/20/2015 2.14 2.2 2.12 2.18 36,786
02/19/2015 2.19 2.194 2.13 2.17 8,937
02/18/2015 2.24 2.24 2.13 2.13 28,157
02/17/2015 2.08 2.21 2.079 2.19 57,604
02/13/2015 1.97 2.0799 1.95 2.07 66,505
02/12/2015 1.93 2.06 1.92 1.98 51,195
02/11/2015 1.91 1.95 1.91 1.95 51,532
02/10/2015 1.9001 1.9552 1.88 1.92 34,940
02/09/2015 1.9 1.99 1.9 1.94 38,158
02/06/2015 1.93 1.97 1.85 1.915 134,045
02/05/2015 2 2.0001 1.9222 1.95 58,105
02/04/2015 2 2.0597 1.95 2.02 173,993
02/03/2015 2.1 2.1225 2.01 2.03 43,382
02/02/2015 2.1 2.16 2.1 2.105 27,596
01/30/2015 2.22 2.26 2.11 2.122 28,513
01/29/2015 2.13 2.23 2.1 2.22 95,227
01/28/2015 2.155 2.2 2.101 2.14 35,659
01/27/2015 2.12 2.2 2.12 2.16 22,213
01/26/2015 2.12 2.19 2.1 2.11 77,117
01/23/2015 2.05 2.1304 2.05 2.1 43,338
01/22/2015 2.15 2.15 2.01 2.07 66,838
01/21/2015 2.256 2.264 2.11 2.13 110,054
01/20/2015 2.2 2.3 2.13 2.28 146,131
01/16/2015 2.13 2.31 2.11 2.22 54,215
01/15/2015 2.4 2.4 2.1 2.17 171,196
01/14/2015 2.24 2.4185 2.22 2.38 238,601
01/13/2015 2.47 2.65 2.22 2.27 433,137
01/12/2015 2.13 2.68 2.12 2.47 1,074,633
01/09/2015 1.71 2.68 1.71 2.16 1,970,797
01/08/2015 1.62 1.71 1.62 1.69 77,239
01/07/2015 1.66 1.68 1.62 1.64 41,668
01/06/2015 1.7 1.7385 1.61 1.68 58,105
01/05/2015 1.71 1.78 1.66 1.68 78,063
01/02/2015 1.56 1.68 1.53 1.68 84,995
12/31/2014 1.49 1.576 1.47 1.49 72,595
12/30/2014 1.49 1.57 1.4601 1.51 65,133
12/29/2014 1.45 1.58 1.4201 1.52 100,267
12/26/2014 1.4 1.5 1.36 1.45 46,505
12/24/2014 1.44 1.47 1.4 1.4 42,851
12/23/2014 1.49 1.49 1.39 1.45 99,519
12/22/2014 1.5 1.58 1.4716 1.5 54,538
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
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
06/18/2014 4.467 4.54 4.46 4.51 39,282
06/17/2014 4.37 4.48 4.34 4.45 19,838
06/16/2014 4.38 4.43 4.33 4.36 19,270
06/13/2014 4.48 4.48 4.35 4.39 62,058
06/12/2014 4.46 4.55 4.41 4.49 118,413
06/11/2014 4.35 4.5 4.35 4.47 53,370
06/10/2014 4.33 4.35 4.27 4.35 20,568
06/09/2014 4.32 4.39 4.1601 4.31 76,673
06/06/2014 4.3 4.35 4.28 4.29 21,905
06/05/2014 4.32 4.35 4.261 4.29 56,366
06/04/2014 4.33 4.35 4.27 4.34 19,320
06/03/2014 4.345 4.39 4.27 4.34 72,191
06/02/2014 4.49 4.49 4.29 4.36 73,629
05/30/2014 4.4593 4.56 4.4593 4.51 45,076
05/29/2014 4.44 4.51 4.41 4.47 39,174
05/28/2014 4.44 4.49 4.37 4.445 107,668
*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?