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. The Alexza Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alexza Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2016-06-16 0.949 0.953 0.9225 0.9225 6,000
2016-06-15 0.95 0.95 0.95 0.95 2,700
2016-06-14 0.95 0.9551 0.95 0.9551 1,300
2016-06-13 0.94 0.9598 0.9399 0.9597 600
2016-06-10 0.95 0.95 0.9499 0.9499 400
2016-06-09 0.9598 0.9598 0.9598 0.9598 100
2016-06-08 0.9301 0.96 0.9301 0.955 5,312
2016-06-07 0.9421 0.946 0.9399 0.946 304
2016-06-06 0.9436 0.9471 0.9436 0.9438 700
2016-06-03 0.9411 0.9565 0.9411 0.9565 330
2016-06-02 0.9705 0.9705 0.9601 0.9601 300
2016-06-01 0.9509 0.9605 0.95 0.95 2,395
2016-05-31 0.96 0.96 0.96 0.96 100
2016-05-27 0.9601 0.98 0.9566 0.9566 1,300
2016-05-26 0.9801 0.9801 0.9637 0.9637 800
2016-05-25 0.9601 0.9601 0.9601 0.9601 100
2016-05-24 0.958 0.958 0.958 0.958 2,437
2016-05-23 0.94 0.96 0.939 0.9546 27,672
2016-05-20 0.914 0.93 0.914 0.93 21,175
2016-05-19 0.9103 0.914 0.9103 0.914 5,400
2016-05-18 0.9101 0.9112 0.9095 0.9102 5,743
2016-05-17 0.9147 0.9147 0.898 0.91 5,016
2016-05-16 0.9101 0.9101 0.9101 0.9101 200
2016-05-13 0.905 0.905 0.9021 0.9049 400
2016-05-12 0.9003 0.903 0.9003 0.903 300
2016-05-11 0.90 0.9189 0.90 0.9189 8,450
2016-05-10 0.91 0.91 0.895 0.9014 94,082
2016-05-06 0.5203 0.55 0.5203 0.55 2,496
2016-05-05 0.5301 0.5702 0.5301 0.5401 1,108
2016-05-04 0.54 0.54 0.54 0.54 61

» More Alexza Pharmaceuticals Stock Price History

To see other companies like Alexza Pharmaceuticals (ALXA), view our stock market today for news, and other data.