ALXA

Alexza Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$0.64
*  
0.0401
6.68%
Get ALXA Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ALXA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ALXA After Hours
 
 
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 27-APR-2015 TO 27-APR-2016

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 0.57 0.64 0.561 0.64 83,087
04/27/2016 0.572 0.6 0.56 0.5999 39,052
04/26/2016 0.62 0.62 0.5401 0.59 14,050
04/25/2016 0.625 0.64 0.6 0.6 39,500
04/22/2016 0.61 0.64 0.6 0.61 33,895
04/21/2016 0.599 0.64 0.5701 0.6099 21,067
04/20/2016 0.6 0.6 0.5533 0.6 17,431
04/19/2016 0.5998 0.6 0.54 0.59 65,478
04/18/2016 0.582 0.6 0.5699 0.5998 39,818
04/15/2016 0.61 0.61 0.56 0.5999 71,798
04/14/2016 0.52 0.58 0.5 0.56 80,079
04/13/2016 0.54 0.57 0.51 0.53 28,036
04/12/2016 0.52 0.54 0.4923 0.5399 30,762
04/11/2016 0.5 0.52 0.5 0.52 36,231
04/08/2016 0.54 0.54 0.49 0.496 41,331
04/07/2016 0.49 0.55 0.49 0.49 55,595
04/06/2016 0.536 0.56 0.4705 0.5 88,597
04/05/2016 0.439 0.63 0.43 0.52 327,780
04/04/2016 0.46 0.47 0.43 0.4469 126,396
04/01/2016 0.46 0.5095 0.46 0.462 63,534
03/31/2016 0.5 0.539 0.48 0.4845 67,705
03/30/2016 0.48 0.56 0.48 0.51 49,545
03/29/2016 0.58 0.58 0.5 0.502 249,676
03/28/2016 0.75 0.829 0.69 0.7 269,509
03/24/2016 0.58 0.75 0.56 0.739 260,107
03/23/2016 0.56 0.58 0.53 0.56 79,666
03/22/2016 0.53 0.6 0.52 0.5449 67,767
03/21/2016 0.49 0.595 0.49 0.56 149,156
03/18/2016 0.54 0.54 0.4999 0.5 83,424
03/17/2016 0.5595 0.5595 0.507 0.5301 15,910
03/16/2016 0.57 0.57 0.5002 0.535 76,993
03/15/2016 0.55 0.58 0.505 0.566 127,779
03/14/2016 0.51 0.5422 0.5039 0.54 113,064
03/11/2016 0.5389 0.5399 0.46 0.51 54,289
03/10/2016 0.5 0.5299 0.4844 0.5298 40,933
03/09/2016 0.52 0.54 0.462 0.47 115,872
03/08/2016 0.5 0.54 0.475 0.52 87,293
03/07/2016 0.5 0.54 0.4935 0.5 205,188
03/04/2016 0.5 0.509 0.45 0.47 111,437
03/03/2016 0.52 0.52 0.45 0.49 165,565
03/02/2016 0.534 0.5773 0.4081 0.4683 451,789
03/01/2016 0.72 0.7497 0.51 0.5401 835,652
02/29/2016 0.311 0.72 0.311 0.631 1,850,667
02/26/2016 0.2925 0.296 0.28 0.29 25,574
02/25/2016 0.288 0.3 0.27 0.2751 70,823
02/24/2016 0.275 0.3001 0.27 0.2873 182,412
02/23/2016 0.3 0.3 0.28 0.2801 15,752
02/22/2016 0.2901 0.3 0.2712 0.2998 8,343
02/19/2016 0.2998 0.32 0.27 0.2701 123,194
02/18/2016 0.3 0.3 0.2813 0.297 35,015
02/17/2016 0.31 0.31 0.27 0.3 73,779
02/16/2016 0.29 0.29 0.2503 0.285 123,010
02/12/2016 0.2621 0.31 0.2621 0.3 17,842
02/11/2016 0.3 0.3139 0.2503 0.306 241,270
02/10/2016 0.2671 0.298 0.267 0.294 39,580
02/09/2016 0.3 0.328 0.22 0.2666 209,440
02/08/2016 0.33 0.34 0.3 0.322 198,047
02/05/2016 0.309 0.34 0.309 0.3198 90,936
02/04/2016 0.32 0.3481 0.3 0.3 230,770
02/03/2016 0.3255 0.3255 0.27 0.2902 76,997
02/02/2016 0.3677 0.368 0.2821 0.31 162,558
02/01/2016 0.35 0.37 0.33 0.3501 62,999
01/29/2016 0.331 0.35 0.33 0.3376 42,141
01/28/2016 0.37 0.37 0.33 0.331 94,302
01/27/2016 0.38 0.38 0.355 0.3631 25,560
01/26/2016 0.35 0.4088 0.35 0.39 30,791
01/25/2016 0.41 0.41 0.3734 0.4 28,271
01/22/2016 0.44 0.44 0.4 0.4087 54,689
01/21/2016 0.38 0.44 0.38 0.42 59,488
01/20/2016 0.43 0.43 0.3402 0.38 123,174
01/19/2016 0.45 0.45 0.35 0.4035 121,865
01/15/2016 0.408 0.45 0.3878 0.448 50,791
01/14/2016 0.4 0.4625 0.33 0.408 339,281
01/13/2016 0.4 0.54 0.4 0.43 179,733
01/12/2016 0.503 0.58 0.4201 0.45 204,397
01/11/2016 0.525 0.5485 0.5 0.5094 156,653
01/08/2016 0.525 0.69 0.525 0.54 231,269
01/07/2016 0.5781 0.5781 0.49 0.5 145,263
01/06/2016 0.651 0.6803 0.57 0.58 212,685
01/05/2016 0.73 0.7375 0.6423 0.65 135,188
01/04/2016 0.71 0.77 0.6877 0.692 201,175
12/31/2015 0.76 0.77 0.7 0.7 278,020
12/30/2015 0.71 0.77 0.7 0.7499 217,100
12/29/2015 0.72 0.8197 0.701 0.74 126,630
12/28/2015 0.8 0.8 0.73 0.73 192,130
12/24/2015 0.85 0.8553 0.75 0.7799 231,996
12/23/2015 0.858 0.858 0.7019 0.82 420,585
12/22/2015 1.05 1.23 0.8 0.8111 2,573,253
12/21/2015 0.88 0.895 0.865 0.878 48,253
12/18/2015 0.9 0.9072 0.8618 0.9 72,824
12/17/2015 0.89 0.93 0.85 0.9 41,062
12/16/2015 0.823 0.94 0.823 0.88 22,231
12/15/2015 0.92 0.96 0.82 0.9478 46,145
12/14/2015 0.87 0.96 0.87 0.96 57,781
12/11/2015 0.88 0.915 0.88 0.9 40,518
12/10/2015 0.96 0.96 0.89 0.93 30,199
12/09/2015 0.82 0.97 0.82 0.95 49,302
12/08/2015 0.96 0.98 0.88 0.8801 83,191
12/07/2015 0.96 1 0.9 0.91 45,772
12/04/2015 1 1 0.96 0.99 15,815
12/03/2015 0.95 1.05 0.95 1.02 92,639
12/02/2015 0.99 1 0.92 0.92 59,430
12/01/2015 1.06 1.1 0.95 0.99 55,415
11/30/2015 1.05 1.09 0.942 1.02 111,822
11/27/2015 1.05 1.05 0.9714 1.04 7,928
11/25/2015 1 1.03 0.9 0.9642 14,754
11/24/2015 0.96 1 0.95 1 30,298
11/23/2015 0.95 1.045 0.95 1.0007 38,186
11/20/2015 1.01 1.01 0.95 0.97 46,742
11/19/2015 1.01 1.01 0.96 0.9671 3,174
11/18/2015 1.01 1.03 0.97 0.97 23,957
11/17/2015 1.05 1.05 1 1.04 7,628
11/16/2015 1.09 1.1 0.96 1.01 35,942
11/13/2015 0.96 1.05 0.95 1.03 44,427
11/12/2015 0.96 1.0025 0.96 0.99 15,680
11/11/2015 1.0734 1.0734 0.99 1 21,680
11/10/2015 1.02 1.025 0.96 0.97 47,505
11/09/2015 1.05 1.08 1.05 1.05 73,071
11/06/2015 1.13 1.13 0.99 1 148,493
11/05/2015 1.05 1.13 1.05 1.08 34,561
11/04/2015 1.0701 1.11 1.0701 1.08 21,897
11/03/2015 1.1 1.17 1.06 1.09 33,103
11/02/2015 1.12 1.14 1.08 1.1 32,309
10/30/2015 1.15 1.15 1.07 1.07 11,449
10/29/2015 1.094 1.15 1.07 1.09 12,191
10/28/2015 1.0801 1.15 1.0701 1.11 5,872
10/27/2015 1.05 1.1 1.05 1.07 17,611
10/26/2015 1.1 1.162 1.06 1.06 34,803
10/23/2015 1.14 1.15 1.08 1.13 32,101
10/22/2015 1.1401 1.165 1.05 1.1 54,061
10/21/2015 1.3 1.3 1.13 1.1701 49,050
10/20/2015 1.23 1.28 1.1801 1.23 10,917
10/19/2015 1.22 1.26 1.2 1.25 14,753
10/16/2015 1.24 1.32 1.2 1.26 41,271
10/15/2015 1.26 1.27 1.21 1.21 2,647
10/14/2015 1.25 1.32 1.2 1.21 11,240
10/13/2015 1.2 1.25 1.2 1.22 4,092
10/12/2015 1.23 1.25 1.2001 1.23 10,820
10/09/2015 1.25 1.25 1.22 1.24 8,299
10/08/2015 1.24 1.31 1.24 1.26 7,017
10/07/2015 1.28 1.315 1.26 1.26 7,849
10/06/2015 1.29 1.32 1.2356 1.32 32,842
10/05/2015 1.2 1.3 1.2 1.3 11,922
10/02/2015 1.2592 1.32 1.2592 1.2799 3,462
10/01/2015 1.2 1.29 1.2 1.28 7,048
09/30/2015 1.16 1.3145 1.12 1.2301 54,458
09/29/2015 1.16 1.32 1.14 1.1599 34,866
09/28/2015 1.23 1.36 1.12 1.14 36,312
09/25/2015 1.36 1.6 1.28 1.33 87,848
09/24/2015 1.37 1.4 1.26 1.36 17,277
09/23/2015 1.47 1.47 1.3 1.4 50,913
09/22/2015 1.47 1.55 1.37 1.37 41,433
09/21/2015 1.45 1.52 1.401 1.5 48,366
09/18/2015 1.4 1.45 1.4 1.45 22,929
09/17/2015 1.4848 1.4848 1.395 1.42 6,403
09/16/2015 1.45 1.47 1.36 1.39 18,452
09/15/2015 1.45 1.5 1.43 1.45 65,548
09/14/2015 1.46 1.46 1.36 1.44 69,037
09/11/2015 1.3001 1.3901 1.25 1.3901 39,002
09/10/2015 1.42 1.45 1.35 1.35 34,900
09/09/2015 1.29 1.45 1.29 1.42 125,834
09/08/2015 1.31 1.4 1.3 1.4 78,473
09/04/2015 1.25 1.35 1.12 1.3 193,219
09/03/2015 1.24 1.25 1.1401 1.22 12,559
09/02/2015 1.149 1.2 1.13 1.16 7,079
09/01/2015 1.12 1.25 1.12 1.17 38,365
08/31/2015 1.14 1.18 1.1025 1.18 7,794
08/28/2015 1.15 1.19 1.1 1.13 21,684
08/27/2015 1.11 1.19 1.09 1.18 35,338
08/26/2015 1.12 1.12 1.09 1.11 18,294
08/25/2015 1.12 1.12 1.0598 1.12 19,119
08/24/2015 1.05 1.14 1 1.09 25,041
08/21/2015 1.15 1.15 1.0301 1.07 38,671
08/20/2015 1.07 1.15 1.0401 1.15 24,266
08/19/2015 1.16 1.18 1.01 1.11 55,506
08/18/2015 1.12 1.2 1.12 1.15 14,909
08/17/2015 1.14 1.16 1.1 1.1 27,660
08/14/2015 1.04 1.15 1.04 1.14 45,439
08/13/2015 1.1 1.15 1.02 1.05 42,080
08/12/2015 1.05 1.11 1.05 1.09 44,408
08/11/2015 1.0161 1.1 1.0161 1.0701 33,752
08/10/2015 1.0099 1.1 1.0099 1.09 45,738
08/07/2015 1 1.09 1 1.01 35,483
08/06/2015 1.0501 1.09 1.02 1.03 11,968
08/05/2015 1.02 1.09 1.02 1.0536 25,316
08/04/2015 1.04 1.1 1 1.02 100,227
08/03/2015 1 1.04 0.97 0.9968 37,307
07/31/2015 1.09 1.09 1.01 1.02 32,883
07/30/2015 1.1 1.1 1 1.06 28,702
07/29/2015 1.1 1.1 1.06 1.0916 14,992
07/28/2015 1.05 1.15 1.05 1.05 19,695
07/27/2015 1.04 1.2 1.01 1.07 41,636
07/24/2015 1.03 1.09 1 1.09 65,467
07/23/2015 1.14 1.14 1.05 1.05 33,614
07/22/2015 1.04 1.14 1.04 1.08 35,921
07/21/2015 1.19 1.19 1.01 1.07 88,916
07/20/2015 1.22 1.25 1.0646 1.1 83,142
07/17/2015 1.25 1.25 1.18 1.22 44,060
07/16/2015 1.17 1.23 1.161 1.23 39,554
07/15/2015 1.15 1.19 1.15 1.19 15,522
07/14/2015 1.15 1.18 1.15 1.15 25,301
07/13/2015 1.2 1.2 1.0601 1.14 40,216
07/10/2015 0.99 1.25 0.99 1.19 184,580
07/09/2015 0.95 0.95 0.801 0.938 14,730
07/08/2015 0.99 0.99 0.94 0.95 19,715
07/07/2015 0.97 1.02 0.97 1.02 12,432
07/06/2015 1.01 1.01 0.97 1 81,620
07/02/2015 1.0536 1.0536 1 1.03 21,934
07/01/2015 1.07 1.1 1.01 1.06 22,597
06/30/2015 1.05 1.11 1.05 1.09 48,151
06/29/2015 1.13 1.15 1.07 1.1 47,518
06/26/2015 1.13 1.209 1.06 1.06 202,183
06/25/2015 1.27 1.27 1.03 1.24 150,482
06/24/2015 1.28 1.28 1.22 1.24 15,568
06/23/2015 1.31 1.31 1.25 1.28 17,280
06/22/2015 1.26 1.29 1.25 1.29 17,371
06/19/2015 1.25 1.3425 1.21 1.26 38,605
06/18/2015 1.22 1.29 1.21 1.21 68,926
06/17/2015 1.19 1.25 1.19 1.21 33,805
06/16/2015 1.2 1.23 1.18 1.19 19,741
06/15/2015 1.21 1.21 1.17 1.17 38,151
06/12/2015 1.2 1.24 1.2 1.22 21,087
06/11/2015 1.38 1.38 1.17 1.25 96,546
06/10/2015 1.2 1.35 1.17 1.34 107,503
06/09/2015 1.21 1.22 1.18 1.22 33,765
06/08/2015 1.21 1.22 1.17 1.17 13,464
06/05/2015 1.17 1.22 1.17 1.18 49,017
06/04/2015 1.2 1.22 1.16 1.2 21,523
06/03/2015 1.22 1.22 1.1801 1.2 29,206
06/02/2015 1.14 1.22 1.14 1.2 43,552
06/01/2015 1.19 1.2 1.15 1.15 25,966
05/29/2015 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
*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?