ALXA

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:
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
05/27/2014 4.32 4.55 4.32 4.43 116,600
05/23/2014 4.25 4.43 4.23 4.31 28,441
05/22/2014 4.3 4.4 4.22 4.3 90,065
05/21/2014 4.35 4.35 4.3 4.33 94,863
05/20/2014 4.45 4.46 4.3 4.3 42,874
05/19/2014 4.21 4.46 4.21 4.39 109,724
05/16/2014 4.15 4.25 4.03 4.23 36,281
05/15/2014 4.18 4.18 4.06 4.14 120,113
05/14/2014 4.15 4.3 4.15 4.17 75,668
05/13/2014 4.2 4.2 4.11 4.18 43,412
05/12/2014 4.21 4.33 4.17 4.21 54,523
05/09/2014 4.09 4.27 4.03 4.18 77,637
05/08/2014 4.22 4.37 4.03 4.09 102,904
05/07/2014 4.22 4.29 4.15 4.26 45,508
05/06/2014 4.36 4.46 4.23 4.24 68,838
05/05/2014 4.18 4.43 4.15 4.38 100,091
05/02/2014 4.16 4.22 4.11 4.18 62,140
05/01/2014 4.31 4.32 4.08 4.14 120,339
04/30/2014 4.25 4.27 4.08 4.27 85,095
04/29/2014 4.14 4.29 4.131 4.23 47,420
04/28/2014 4.26 4.32 3.9999 4.13 85,906
04/25/2014 4.33 4.41 4.16 4.26 78,689
04/24/2014 4.35 4.39 4.25 4.31 74,095
04/23/2014 4.24 4.34 4.16 4.33 113,865
04/22/2014 4.25 4.31 4.2 4.24 114,981
04/21/2014 4.16 4.31 4.16 4.25 52,062
04/17/2014 4.1 4.18 4.1 4.13 54,902
04/16/2014 4.17 4.249 4.07 4.1 84,732
04/15/2014 4.13 4.29 3.93 4.17 123,377
04/14/2014 4.06 4.23 3.92 4.07 154,176
04/11/2014 4.21 4.25 4.03 4.06 141,879
04/10/2014 4.36 4.439 4.21 4.23 58,945
04/09/2014 4.35 4.39 4.2901 4.35 59,731
04/08/2014 4.12 4.38 4.12 4.3 55,627
04/07/2014 4.27 4.28 4.01 4.13 156,897
04/04/2014 4.44 4.44 4.21 4.26 161,759
04/03/2014 4.5 4.55 4.36 4.39 110,274
04/02/2014 4.58 4.65 4.43 4.48 140,886
04/01/2014 4.49 4.65 4.47 4.5 88,006
03/31/2014 4.41 4.5 4.35 4.43 104,466
03/28/2014 4.29 4.41 4.26 4.35 97,535
03/27/2014 4.43 4.52 4.2 4.29 290,559
03/26/2014 4.55 4.552 4.28 4.42 313,469
03/25/2014 4.7 4.9 4.45 4.49 212,657
03/24/2014 4.92 4.92 4.53 4.65 290,450
03/21/2014 4.98 4.98 4.8 4.89 87,347
03/20/2014 4.9 5.01 4.81 4.95 213,920
03/19/2014 4.99 5.13 4.9 4.94 288,453
03/18/2014 4.876 5.1796 4.876 4.99 111,170
03/17/2014 5.12 5.25 4.85 5.08 171,221
03/14/2014 5.12 5.15 4.922 5.11 150,597
03/13/2014 5.32 5.32 5.01 5.15 122,662
03/12/2014 5.25 5.3 5.17 5.27 55,758
03/11/2014 5.44 5.45 5.22 5.31 113,697
03/10/2014 5.43 5.53 5.3701 5.44 67,888
03/07/2014 5.63 5.68 5.3865 5.47 194,438
03/06/2014 5.52 5.55 5.41 5.5 269,805
03/05/2014 5.52 5.65 5.35 5.53 145,159
03/04/2014 5.65 5.6501 5.445 5.55 78,862
03/03/2014 5.47 5.68 5.25 5.55 107,864
02/28/2014 5.57 5.6857 5.44 5.48 132,673
02/27/2014 5.65 5.73 5.51 5.61 151,123
02/26/2014 5.65 5.79 5.54 5.65 153,407
02/25/2014 5.44 5.93 5.33 5.63 432,393
02/24/2014 5.47 5.5 5.33 5.46 100,247
02/21/2014 5.52 5.57 5.4001 5.48 76,387
02/20/2014 5.27 5.63 5.27 5.47 280,888
02/19/2014 5.18 5.34 5.17 5.21 89,974
02/18/2014 5.18 5.2 5.01 5.165 69,160
02/14/2014 5.2 5.2 5.15 5.19 25,974
02/13/2014 5.15 5.2 5.14 5.2 37,503
02/12/2014 5.17 5.43 5.14 5.2 71,909
02/11/2014 5.1 5.4 5.1 5.23 169,348
02/10/2014 5.01 5.22 4.9501 5.1 116,883
02/07/2014 5.01 5.07 4.7101 4.98 117,998
02/06/2014 4.94 5.0365 4.881 4.94 45,733
02/05/2014 4.91 5.04 4.81 4.9 59,168
02/04/2014 4.91 5.06 4.8164 4.9 88,597
02/03/2014 5.09 5.14 4.8196 4.9 133,150
01/31/2014 5.12 5.186 5.078 5.11 34,813
01/30/2014 5.17 5.28 5.09 5.16 71,692
01/29/2014 5.1 5.2 5.06 5.14 58,381
01/28/2014 4.92 5.21 4.92 5.12 89,641
01/27/2014 5.15 5.15 4.8119 4.96 137,026
01/24/2014 5.19 5.24 5.05 5.18 76,119
01/23/2014 5.21 5.28 5.2 5.23 61,024
01/22/2014 5.2 5.29 5.195 5.26 62,869
01/21/2014 5.24 5.25 5.031 5.2 107,521
01/17/2014 5.31 5.31 5.1999 5.23 137,128
01/16/2014 5.32 5.34 5.2 5.33 119,673
01/15/2014 5.32 5.34 5.22 5.3 72,083
01/14/2014 5.27 5.35 5.21 5.29 65,760
01/13/2014 5.43 5.43 5.2 5.28 139,944
01/10/2014 5.15 5.43 5.14 5.4 314,258
01/09/2014 5.06 5.22 5 5.12 195,900
01/08/2014 4.89 5.09 4.89 4.99 79,005
01/07/2014 4.87 4.94 4.87 4.91 65,856
01/06/2014 4.87 4.9 4.82 4.86 53,404
01/03/2014 4.75 4.9501 4.74 4.89 80,295
01/02/2014 4.73 4.79 4.67 4.77 53,080
12/31/2013 4.68 4.77 4.64 4.73 95,541
12/30/2013 4.69 4.74 4.65 4.7 47,853
12/27/2013 4.7 4.78 4.65 4.7 42,058
12/26/2013 4.7 4.78 4.64 4.73 52,133
12/24/2013 4.69 4.77 4.57 4.72 29,952
12/23/2013 4.81 4.81 4.6923 4.72 70,393
12/20/2013 4.52 4.83 4.52 4.83 223,543
12/19/2013 4.52 4.56 4.12 4.54 182,746
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?