ALEXZA PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Alexza Pharmaceuticals ALXA. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alexza Pharmaceuticals stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alexza Pharmaceuticals Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	0.384	0.41	0.38	0.381	15,241
2012-05-17	0.41	0.41	0.39	0.39	61,348
2012-05-16	0.4098	0.41	0.408	0.41	1,214
2012-05-15	0.40	0.41	0.385	0.41	44,897
2012-05-14	0.4393	0.44	0.4094	0.41	22,112
2012-05-11	0.42	0.4399	0.41	0.42	8,247
2012-05-10	0.4095	0.45	0.40	0.44	66,311
2012-05-09	0.415	0.415	0.38	0.41	32,393
2012-05-08	0.43	0.438	0.42	0.4349	15,200
2012-05-07	0.4907	0.4907	0.43	0.43	46,251
2012-05-04	0.39	0.506	0.385	0.49	717,127
2012-05-03	0.71	0.7501	0.598	0.598	303,683
2012-05-02	0.666	0.69	0.6453	0.69	118,317
2012-05-01	0.625	0.658	0.6237	0.625	117,416
2012-04-30	0.6116	0.629	0.6099	0.6289	55,662
2012-04-27	0.6135	0.6197	0.593	0.60	105,583
2012-04-26	0.61	0.6169	0.6074	0.6097	18,778
2012-04-25	0.628	0.628	0.602	0.6248	22,700
2012-04-24	0.6118	0.6389	0.6118	0.62	39,077
2012-04-23	0.626	0.65	0.607	0.62	153,399
2012-04-20	0.6113	0.6279	0.5899	0.6275	18,790
2012-04-19	0.5885	0.5901	0.5741	0.586	14,793
2012-04-18	0.5899	0.594	0.5738	0.59	27,370
2012-04-17	0.63	0.636	0.5841	0.5875	45,120
2012-04-16	0.625	0.6432	0.625	0.63	18,700
2012-04-13	0.6023	0.6879	0.5945	0.648	68,124
2012-04-12	0.6008	0.619	0.5851	0.6128	50,225
2012-04-11	0.5543	0.59	0.5504	0.58	11,417
2012-04-10	0.564	0.63	0.5001	0.57	164,937
2012-04-09	0.5841	0.5841	0.5225	0.5499	60,351

» More Alexza Pharmaceuticals Stock Price History