Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 10:06PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Alexza Pharmaceuticals Inc. (ALXA)At 3:59PM ET: 2.242  Down 0.038 (1.67%)  
MORE ON ALXA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-092.272.282.232.2475,6002.24
20-Nov-092.232.282.192.2829,9002.28
19-Nov-092.232.272.222.2248,1002.22
18-Nov-092.252.272.242.25186,2002.25
17-Nov-092.242.252.182.2450,0002.24
16-Nov-092.232.302.202.23134,8002.23
13-Nov-092.152.202.132.1576,0002.15
12-Nov-092.142.152.102.1087,7002.10
11-Nov-092.162.192.122.15260,8002.15
10-Nov-092.072.102.002.0777,5002.07
9-Nov-092.172.322.042.07159,4002.07
6-Nov-092.082.132.062.10116,0002.10
5-Nov-092.192.192.082.0871,0002.08
4-Nov-092.092.322.082.0894,4002.08
3-Nov-092.062.202.002.15157,8002.15
2-Nov-092.102.101.932.02213,3002.02
30-Oct-092.062.142.062.1458,0002.14
29-Oct-092.152.152.052.1082,3002.10
28-Oct-092.272.292.112.1592,6002.15
27-Oct-092.312.342.262.2950,7002.29
26-Oct-092.362.402.232.2669,3002.26
23-Oct-092.502.502.362.4072,4002.40
22-Oct-092.382.472.382.4750,7002.47
21-Oct-092.442.492.402.4357,7002.43
20-Oct-092.482.482.392.4664,5002.46
19-Oct-092.472.482.382.4865,1002.48
16-Oct-092.412.452.342.4367,1002.43
15-Oct-092.442.442.342.4044,3002.40
14-Oct-092.442.452.382.4460,9002.44
13-Oct-092.442.472.422.4399,3002.43
12-Oct-092.412.452.372.45168,0002.45
9-Oct-092.392.472.332.3953,9002.39
8-Oct-092.442.442.312.3764,7002.37
7-Oct-092.482.532.382.42166,1002.42
6-Oct-092.262.342.252.33117,3002.33
5-Oct-092.192.352.182.2966,1002.29
2-Oct-092.262.292.172.2261,4002.22
1-Oct-092.202.302.082.29178,9002.29
30-Sep-092.392.392.082.25291,8002.25
29-Sep-092.322.362.272.3224,7002.32
28-Sep-092.402.442.332.3330,9002.33
25-Sep-092.272.422.252.3785,0002.37
24-Sep-092.312.412.222.2896,2002.28
23-Sep-092.342.482.322.3442,2002.34
22-Sep-092.412.442.292.3764,7002.37
21-Sep-092.502.502.312.35123,3002.35
18-Sep-092.462.502.342.49123,7002.49
17-Sep-092.252.502.252.42223,1002.42
16-Sep-092.552.592.262.29239,3002.29
15-Sep-092.522.562.422.47221,5002.47
14-Sep-092.252.692.032.561,002,4002.56
11-Sep-092.972.982.822.90156,1002.90
10-Sep-092.832.902.702.90133,1002.90
9-Sep-092.733.012.652.91253,6002.91
8-Sep-092.752.772.672.7743,8002.77
4-Sep-092.652.752.652.7430,7002.74
3-Sep-092.572.692.542.6934,5002.69
2-Sep-092.582.622.522.6036,2002.60
1-Sep-092.602.622.532.5682,8002.56
31-Aug-092.732.732.602.6528,6002.65
28-Aug-092.772.792.602.7094,8002.70
27-Aug-092.812.902.722.7745,3002.77
26-Aug-092.752.882.692.80108,8002.80
25-Aug-092.622.732.622.7168,8002.71
24-Aug-092.562.732.562.64105,9002.64
21-Aug-092.582.652.512.5961,9002.59
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions