- Summary
- Price Reports
- Price History
- Add To Your Stocklist
- View your Stocklist
- Basic Chart
- Interactive Chart
- Headlines
- Company Snapshot
- Summary Reports
- Free Annual Report
- Estimate Snapshot
- Estimate Report
- Mobile Quote
- Real-Time Quote
- Streaming Quote
| |
|
|
Alexza Pharmaceuticals | Historical Prices
-
![]()
-
-
-
Vol:
-
Last Trade:
|
|
Price History for Symbol: ALXA-Q
|
|
Last:
2.671
Last Trade:
Feb 09, 2010 15:59 EST
|
|
Date
|
Close
|
High
|
Low
|
Volume
|
|
Feb 09
|
2.671
|
2.748
|
2.590
|
25,104
|
|
Feb 08
|
2.650
|
2.740
|
2.620
|
54,208
|
|
Feb 05
|
2.700
|
2.750
|
2.660
|
47,750
|
|
Feb 04
|
2.730
|
2.750
|
2.700
|
108,149
|
|
Feb 03
|
2.710
|
2.770
|
2.700
|
70,537
|
|
Feb 02
|
2.750
|
2.960
|
2.680
|
84,323
|
|
Feb 01
|
2.710
|
2.800
|
2.640
|
109,769
|
|
Jan 29
|
2.600
|
2.750
|
2.500
|
60,935
|
|
Jan 28
|
2.600
|
2.610
|
2.480
|
41,500
|
|
Jan 27
|
2.650
|
2.650
|
2.390
|
257,427
|
|
Jan 26
|
2.380
|
2.490
|
2.380
|
213,220
|
|
Jan 25
|
2.470
|
2.530
|
2.390
|
66,475
|
|
Jan 22
|
2.470
|
2.580
|
2.450
|
92,556
|
|
Jan 21
|
2.550
|
2.650
|
2.480
|
92,046
|
|
Jan 20
|
2.600
|
2.700
|
2.550
|
149,707
|
|
Jan 19
|
2.630
|
2.670
|
2.500
|
106,106
|
|
Jan 18
|
2.530
|
2.530
|
2.530
|
0
|
|
Jan 15
|
2.530
|
2.560
|
2.470
|
48,622
|
|
Jan 14
|
2.510
|
2.600
|
2.410
|
63,633
|
|
Jan 13
|
2.370
|
2.420
|
2.370
|
58,233
|
|
Jan 12
|
2.420
|
2.560
|
2.380
|
113,473
|
|
Jan 11
|
2.570
|
2.640
|
2.500
|
84,281
|
|
Jan 08
|
2.600
|
2.700
|
2.580
|
128,542
|
|
Jan 07
|
2.640
|
2.640
|
2.450
|
151,648
|
|
Jan 06
|
2.550
|
2.610
|
2.470
|
134,343
|
|
Jan 05
|
2.460
|
2.550
|
2.440
|
118,676
|
|
Jan 04
|
2.460
|
2.490
|
2.320
|
167,382
|
|
Jan 01
|
2.400
|
2.400
|
2.400
|
0
|
|
Dec 31
|
2.400
|
2.400
|
2.260
|
54,982
|
|
Dec 30
|
2.280
|
2.290
|
2.190
|
51,698
|
|
|
|
|
|
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.