ALXA

Alexza Pharmaceuticals, Inc. Historical Stock Prices

$4.44
*  
0.04
0.91%
Get ALXA Alerts
*Delayed - data as of Jul. 10, 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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.34  4.45  4.30  4.44 65,000
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
12/18/2013 4.54 4.64 4.5075 4.55 51,288
12/17/2013 4.67 4.71 4.54 4.54 77,008
12/16/2013 4.6 4.73 4.5964 4.71 70,687
12/13/2013 4.57 4.69 4.54 4.59 62,570
12/12/2013 4.7 4.73 4.55 4.59 39,863
12/11/2013 4.79 4.79 4.68 4.72 46,034
12/10/2013 4.68 4.8 4.68 4.73 28,869
12/09/2013 4.82 4.85 4.64 4.7 89,347
12/06/2013 5.04 5.09 4.73 4.83 273,236
12/05/2013 5.13 5.1399 4.975 4.98 68,291
12/04/2013 4.8 5.122 4.76 5.11 123,921
12/03/2013 4.91 4.94 4.8 4.8 92,182
12/02/2013 4.9 5.01 4.85 4.95 113,859
11/29/2013 5 5 4.9 4.94 24,334
11/27/2013 4.82 5.05 4.76 4.96 200,845
11/26/2013 4.76 4.84 4.72 4.84 43,179
11/25/2013 4.78 4.82 4.701 4.77 39,941
11/22/2013 4.73 4.8 4.65 4.8 87,511
11/21/2013 4.72 4.745 4.65 4.7 69,364
11/20/2013 4.67 4.83 4.67 4.77 36,661
11/19/2013 4.63 4.8 4.55 4.64 53,100
11/18/2013 4.8 4.84 4.63 4.66 84,176
11/15/2013 4.7 4.83 4.7 4.8 66,256
11/14/2013 4.65 4.72 4.6473 4.7 59,679
11/13/2013 4.56 4.62 4.5 4.62 91,059
11/12/2013 4.49 4.63 4.46 4.58 64,235
11/11/2013 4.56 4.6901 4.48 4.51 87,378
11/08/2013 4.61 4.66 4.47 4.58 183,728
11/07/2013 5.03 5.085 4.55 4.61 424,889
11/06/2013 5.23 5.25 4.94 5 253,483
11/05/2013 5.14 5.275 5.14 5.19 129,470
11/04/2013 5.01 5.192 4.94 5.13 154,527
11/01/2013 4.99 5.09 4.95 5.02 87,624
10/31/2013 5.18 5.18 4.89 4.99 132,425
10/30/2013 5.23 5.27 5.15 5.17 80,981
10/29/2013 5.15 5.21 5.07 5.2 50,859
10/28/2013 5.2 5.2 5 5.17 130,397
10/25/2013 5.29 5.3 5.18 5.23 80,050
10/24/2013 5.3 5.32 5.23 5.27 117,566
10/23/2013 5.22 5.3 5.22 5.25 110,896
10/22/2013 5.24 5.29 5.2275 5.25 148,009
10/21/2013 5.2 5.28 5.17 5.22 86,005
10/18/2013 5.18 5.24 5.12 5.22 79,697
10/17/2013 5.06 5.21 5.01 5.18 99,362
10/16/2013 5.07 5.1 5.04 5.1 83,496
10/15/2013 5.11 5.17 5 5.05 58,994
10/14/2013 5.13 5.21 5.02 5.11 119,665
10/11/2013 5 5.25 4.99 5.14 145,538
10/10/2013 5 5.04 4.86 5 94,778
10/09/2013 5.09 5.25 4.8501 4.92 428,724
10/08/2013 5.195 5.28 4.99 5.08 142,208
10/07/2013 5.28 5.35 5.18 5.22 98,590
10/04/2013 5.23 5.32 5.23 5.3 137,739
10/03/2013 5.2 5.23 5.13 5.23 286,146
10/02/2013 5.2 5.25 5.2 5.2 80,658
10/01/2013 5.1 5.29 5.1 5.23 142,448
09/30/2013 5.12 5.1399 5.08 5.12 57,994
09/27/2013 5.18 5.25 5.1001 5.18 92,204
09/26/2013 5.12 5.26 5.07 5.2 154,661
09/25/2013 5.17 5.19 5.08 5.14 69,458
09/24/2013 5.12 5.25 5.01 5.18 100,114
09/23/2013 5.14 5.16 4.95 5.13 254,132
09/20/2013 5.26 5.27 5.05 5.14 181,968
09/19/2013 5.27 5.33 5.16 5.28 144,792
09/18/2013 5.1 5.29 4.9401 5.23 419,829
09/17/2013 5.37 5.41 5.07 5.13 535,685
09/16/2013 5.3 5.52 5.26 5.361 620,283
09/13/2013 5.13 5.35 5.09 5.27 354,884
09/12/2013 5.1 5.19 5.095 5.12 196,229
09/11/2013 5.08 5.25 5.05 5.07 362,953
09/10/2013 4.78 5.1 4.732 5.09 711,906
09/09/2013 4.73 4.83 4.73 4.78 121,907
09/06/2013 4.65 4.82 4.59 4.72 285,843
09/05/2013 4.7 4.74 4.61 4.64 86,844
09/04/2013 4.63 4.75 4.5601 4.7 139,436
09/03/2013 4.42 4.68 4.42 4.63 428,023
08/30/2013 4.28 4.41 4.25 4.41 209,809
08/29/2013 4.29 4.34 4.25 4.3 103,991
08/28/2013 4.25 4.34 4.23 4.29 111,054
08/27/2013 4.34 4.38 4.23 4.27 222,869
08/26/2013 4.36 4.4199 4.31 4.35 88,188
08/23/2013 4.4 4.44 4.35 4.35 132,261
08/22/2013 4.34 4.38 4.23 4.38 268,556
08/21/2013 4.26 4.35 4.26 4.31 122,805
08/20/2013 4.38 4.38 4.24 4.29 172,613
08/19/2013 4.34 4.43 4.28 4.37 358,194
08/16/2013 4.57 4.61 4.26 4.34 476,771
08/15/2013 4.58 4.62 4.53 4.6 167,581
08/14/2013 4.67 4.75 4.595 4.63 210,898
08/13/2013 4.71 4.7799 4.58 4.7 228,186
08/12/2013 4.74 4.82 4.6 4.73 178,581
08/09/2013 5 5 4.62 4.72 725,937
08/08/2013 5.3 5.36 5.02 5.2 412,890
08/07/2013 5.34 5.4099 5.04 5.26 360,775
08/06/2013 5.37 5.52 5.25 5.33 604,877
08/05/2013 5.04 5.38 4.9999 5.37 612,144
08/02/2013 4.9 5.24 4.87 5.04 699,519
08/01/2013 4.72 4.88 4.66 4.86 216,517
07/31/2013 4.63 4.8 4.595 4.66 350,562
07/30/2013 4.7 4.73 4.51 4.63 509,279
07/29/2013 4.52 4.72 4.49 4.54 661,689
07/26/2013 4.48 4.54 4.44 4.48 149,707
07/25/2013 4.48 4.54 4.41 4.51 100,957
07/24/2013 4.6 4.6 4.31 4.51 236,332
07/23/2013 4.55 4.62 4.46 4.54 95,401
07/22/2013 4.48 4.58 4.46 4.54 227,162
07/19/2013 4.47 4.58 4.42 4.47 76,300
07/18/2013 4.46 4.5 4.29 4.5 78,656
07/17/2013 4.57 4.59 4.42 4.47 115,818
07/16/2013 4.57 4.65 4.56 4.56 100,750
07/15/2013 4.42 4.59 4.42 4.57 156,391
07/12/2013 4.43 4.5099 4.38 4.46 82,580
07/11/2013 4.36 4.55 4.35 4.46 349,435
07/10/2013 4.25 4.39 4.23 4.35 155,575
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?