$0.64 0.00 (%) Alliqua BioMedical Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALQA historical data

Date Open High Low Close Volume
12/2/20160.650.670.600.6424,851
12/1/20160.640.660.570.64111,564
11/30/20160.700.700.630.6613,771
11/29/20160.680.700.640.6641,866
11/28/20160.720.750.650.6824,395
11/25/20160.750.750.680.7123,339
11/23/20160.710.760.640.7078,806
11/22/20160.760.780.680.7189,792
11/21/20160.780.780.700.7674,755
11/18/20160.770.790.700.7686,658
11/17/20160.750.820.720.76426,765
11/16/20160.700.740.670.70113,219
11/15/20160.640.710.620.71401,893
11/14/20160.610.650.570.63109,626
11/11/20160.620.620.570.6053,237
11/10/20160.580.620.570.6254,566
11/9/20160.630.650.580.58120,486
11/8/20160.610.620.600.6121,418
11/7/20160.630.650.600.61106,422
11/4/20160.670.680.580.62135,377
11/3/20160.700.750.680.6845,284
11/2/20160.760.760.700.7227,343
11/1/20160.740.750.700.7328,385
10/31/20160.730.750.730.7522,669
10/28/20160.750.750.710.7327,759
10/27/20160.760.760.730.7512,075
10/26/20160.760.760.720.76108,612
10/25/20160.750.750.720.7334,441
10/24/20160.780.780.730.7535,721
10/21/20160.760.760.750.7572,168
10/20/20160.740.750.730.7569,395
10/19/20160.800.800.750.7589,968
10/18/20160.820.850.760.8080,683
10/17/20160.810.840.750.8125,372
10/14/20160.790.850.790.8031,338
10/13/20160.820.830.770.7997,775
10/12/20160.810.850.810.8443,853
10/11/20160.830.870.820.8221,441
10/10/20160.900.900.800.84200,127
10/7/20160.920.920.860.86116,269
10/6/20160.950.950.850.89246,066
10/5/20160.870.870.770.84107,369
10/4/20160.840.860.820.8550,854
10/3/20160.780.820.770.8031,737
9/30/20160.750.830.740.8059,571
9/29/20160.750.800.730.7479,798
9/28/20160.780.810.740.74172,516
9/27/20160.790.810.780.7845,299
9/26/20160.820.820.770.79105,091
9/23/20160.780.850.770.79124,481
9/22/20160.850.890.760.76110,127
9/21/20160.870.890.850.8536,636
9/20/20160.900.900.850.8838,872
9/19/20160.860.990.860.89151,272
9/16/20160.880.900.810.9061,928
9/15/20160.860.910.860.8825,577
9/14/20160.950.950.850.8524,160
9/13/20160.910.950.910.9110,987
9/12/20160.940.950.910.9426,332
9/9/20160.940.950.920.9430,582
9/8/20160.950.950.930.9432,593
9/7/20160.910.950.910.9128,466
9/6/20160.910.960.900.91104,738
9/2/20160.840.950.840.89182,561
9/1/20160.940.960.830.8799,587
8/31/20161.011.020.930.9560,847
8/30/20161.011.010.911.0040,549
8/29/20161.011.041.001.0127,905
8/26/20161.031.041.001.0161,490
8/25/20161.081.081.011.0644,501
8/24/20161.081.091.081.0963,553
8/23/20161.081.101.051.0852,525
8/22/20161.101.111.081.10104,225
8/19/20161.071.081.061.0826,133
8/18/20161.081.081.051.0785,726
8/17/20161.121.131.081.1012,743
8/16/20161.101.131.091.1128,908
8/15/20161.081.131.081.1358,335
8/12/20161.101.131.071.08109,236
8/11/20161.131.141.101.1162,393
8/10/20161.121.141.081.1036,281
8/9/20161.221.231.071.15126,485
8/8/20161.111.231.111.17206,058
8/5/20161.121.141.101.119,446
8/4/20161.101.121.091.1216,363
8/3/20161.111.131.101.1035,027
8/2/20161.121.151.101.1242,943
8/1/20161.151.161.101.1665,433
7/29/20161.141.171.101.1735,482
7/28/20161.121.151.111.1323,531
7/27/20161.121.141.091.1140,425
7/26/20161.161.291.111.15147,187
7/25/20161.161.181.101.17120,637
7/22/20161.161.181.091.1732,455
7/21/20161.091.181.091.1772,470
7/20/20161.091.141.021.14153,286
7/19/20161.141.201.061.0770,167
7/18/20161.171.201.161.1733,863
7/15/20161.251.271.161.1950,875
7/14/20161.181.281.121.23121,603
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center