$4.68 0.00 (%) Alliqua BioMedical Inc - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALQA historical data

Date Open High Low Close Volume
9/1/20154.504.704.494.6835,498
8/31/20154.404.544.304.5039,279
8/28/20154.304.454.294.4031,825
8/27/20154.254.384.214.299,668
8/26/20154.174.294.104.2056,836
8/25/20154.264.364.174.1750,563
8/24/20154.264.344.264.2553,454
8/21/20154.454.494.254.4349,936
8/20/20154.484.564.454.5067,117
8/19/20154.584.644.424.5228,977
8/18/20154.634.684.584.5819,059
8/17/20154.664.744.524.6135,482
8/14/20154.764.804.664.6719,987
8/13/20154.744.834.744.7916,342
8/12/20154.834.834.654.7143,952
8/11/20154.854.854.734.7631,647
8/10/20154.945.084.824.8249,713
8/7/20155.105.124.804.9562,067
8/6/20155.145.204.915.12139,668
8/5/20155.075.195.065.1459,972
8/4/20155.055.174.965.0742,892
8/3/20154.985.124.985.0836,047
7/31/20154.995.004.814.9844,069
7/30/20154.944.964.864.9443,001
7/29/20154.905.014.904.9426,048
7/28/20154.924.984.824.8826,476
7/27/20154.944.944.764.8833,722
7/24/20155.125.164.975.0030,288
7/23/20155.075.205.065.0920,094
7/22/20155.125.164.975.11107,171
7/21/20155.205.205.015.1684,876
7/20/20155.255.505.065.0965,385
7/17/20155.265.305.255.2631,315
7/16/20155.235.375.235.2722,272
7/15/20155.505.535.175.2251,095
7/14/20155.405.595.405.4685,421
7/13/20155.205.445.165.4040,498
7/10/20155.155.275.155.1917,908
7/9/20155.205.204.955.1083,486
7/8/20155.305.365.035.10105,036
7/7/20155.605.605.215.2474,798
7/6/20155.305.665.235.5598,545
7/2/20155.305.445.305.4225,622
7/1/20155.305.535.245.3548,022
6/30/20155.295.305.145.2733,149
6/29/20155.205.365.185.2058,432
6/26/20155.425.435.205.35150,486
6/25/20155.165.225.065.10203,602
6/24/20155.115.205.095.1552,157
6/23/20155.065.175.025.0839,683
6/22/20155.215.285.065.0658,319
6/19/20155.355.535.155.20195,310
6/18/20155.295.515.255.3246,694
6/17/20155.375.405.265.3083,526
6/16/20155.305.425.275.3142,073
6/15/20155.455.505.255.2548,189
6/12/20155.575.585.405.4446,766
6/11/20155.505.655.395.4979,811
6/10/20155.395.485.305.4877,303
6/9/20155.385.385.205.3753,223
6/8/20155.195.405.015.34104,144
6/5/20154.915.204.755.13162,567
6/4/20154.924.924.714.8059,849
6/3/20155.005.014.934.9362,751
6/2/20154.995.094.915.0570,496
6/1/20154.925.004.894.9833,139
5/29/20154.854.984.854.9547,388
5/28/20154.694.904.634.8469,989
5/27/20154.504.754.464.6954,730
5/26/20154.554.634.444.4655,139
5/22/20154.424.604.424.5834,882
5/21/20154.504.504.354.4027,031
5/20/20154.304.424.184.3599,957
5/19/20154.424.424.254.3161,829
5/18/20154.454.564.354.4073,125
5/15/20154.654.704.344.48160,518
5/14/20154.834.834.704.7587,462
5/13/20155.005.004.704.77161,565
5/12/20154.765.174.754.93268,718
5/11/20154.704.834.604.74230,829
5/8/20154.744.804.514.51253,087
5/7/20154.794.804.554.6998,146
5/6/20154.734.794.624.7369,592
5/5/20154.824.844.574.67177,161
5/4/20154.834.894.704.75208,637
5/1/20154.904.974.754.8077,233
4/30/20155.075.074.824.8758,922
4/29/20155.005.144.805.09573,132
4/28/20154.995.004.884.8832,801
4/27/20155.005.044.864.9449,141
4/24/20154.824.984.824.96124,977
4/23/20154.884.954.704.80112,209
4/22/20154.654.984.604.88100,905
4/21/20154.734.754.394.55345,789
4/20/20154.934.934.684.7349,623
4/17/20154.974.994.824.8541,986
4/16/20154.985.104.934.9799,378
4/15/20154.955.104.955.0532,921
4/14/20154.895.024.814.9558,395
4/13/20154.734.844.694.8328,049
  • Showing 1-100 of 1,172 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!