$1.44 +0.05 (%) Alliqua BioMedical Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20161.411.501.351.4442,088
2/11/20161.461.501.361.39129,217
2/10/20161.451.551.431.4659,394
2/9/20161.451.511.421.4652,453
2/8/20161.521.521.451.4548,585
2/5/20161.601.651.531.5611,543
2/4/20161.651.681.581.6232,920
2/3/20161.871.981.431.65253,879
2/2/20161.541.731.431.71165,517
2/1/20161.641.651.551.5937,176
1/29/20161.571.711.551.6623,481
1/28/20161.751.751.581.5870,721
1/27/20161.631.921.611.7292,467
1/26/20161.601.631.551.5817,491
1/25/20161.601.661.561.5641,571
1/22/20161.581.681.581.6358,342
1/21/20161.491.671.481.5397,103
1/20/20161.571.571.471.4985,934
1/19/20161.661.721.541.5645,604
1/15/20161.581.881.581.68103,995
1/14/20161.691.771.651.7355,188
1/13/20161.952.001.571.68130,700
1/12/20162.102.101.921.92128,017
1/11/20162.122.152.072.09159,816
1/8/20162.112.152.052.0956,712
1/7/20162.152.172.072.1076,719
1/6/20162.222.252.122.1934,928
1/5/20162.232.302.172.2048,307
1/4/20162.152.222.122.20117,379
12/31/20152.072.162.072.14225,799
12/30/20152.072.122.072.0760,767
12/29/20152.122.122.072.08133,119
12/28/20152.132.182.112.1156,447
12/24/20152.162.232.132.1743,152
12/23/20152.092.252.042.20123,780
12/22/20152.052.152.032.12110,285
12/21/20152.092.142.042.05106,850
12/18/20152.082.392.042.05121,609
12/17/20152.012.232.002.06104,442
12/16/20152.112.192.042.0592,866
12/15/20152.222.252.012.09108,612
12/14/20152.202.242.112.1679,613
12/11/20152.302.322.192.2161,545
12/10/20152.152.362.102.30155,566
12/9/20152.062.212.022.1580,282
12/8/20152.382.421.862.05363,170
12/7/20152.442.622.382.3864,260
12/4/20152.512.532.402.4544,643
12/3/20152.602.622.482.5254,084
12/2/20152.632.652.502.6137,215
12/1/20152.642.722.612.6546,367
11/30/20152.592.732.572.6557,822
11/27/20152.592.742.512.6434,788
11/25/20152.492.642.432.6127,553
11/24/20152.772.782.422.56258,481
11/23/20152.822.822.692.8056,665
11/20/20152.702.852.662.8129,840
11/19/20152.642.702.602.7042,959
11/18/20152.632.662.622.6327,037
11/17/20152.702.702.602.6646,083
11/16/20152.722.782.562.69148,154
11/13/20152.772.792.702.7571,127
11/12/20152.902.902.702.77125,591
11/11/20152.953.012.802.8846,090
11/10/20153.063.062.852.93146,531
11/9/20152.953.052.853.02135,508
11/6/20152.953.002.792.95195,608
11/5/20153.343.372.752.78407,250
11/4/20153.393.393.323.3629,104
11/3/20153.193.403.163.3740,388
11/2/20153.023.183.023.1837,582
10/30/20152.953.072.913.0787,300
10/29/20153.573.592.763.01654,113
10/28/20153.503.633.403.5644,246
10/27/20153.373.563.343.5285,042
10/26/20153.563.563.323.4415,390
10/23/20153.303.593.193.5159,882
10/22/20153.563.563.203.2874,056
10/21/20153.503.563.413.5644,953
10/20/20153.533.623.503.5243,647
10/19/20153.533.643.533.5925,322
10/16/20153.753.773.563.6637,138
10/15/20153.563.823.533.7437,513
10/14/20153.473.733.473.5519,862
10/13/20153.543.673.473.4838,558
10/12/20153.603.753.553.6092,963
10/9/20153.523.733.473.5619,450
10/8/20153.733.863.453.5384,323
10/7/20153.753.883.623.7552,696
10/6/20153.513.753.503.7060,972
10/5/20153.533.673.403.5338,939
10/2/20153.203.553.153.4557,267
10/1/20153.203.333.123.21125,331
9/30/20153.313.513.163.1782,183
9/29/20153.383.503.113.2675,938
9/28/20153.663.663.323.42111,335
9/25/20153.903.913.603.7273,216
9/24/20153.984.143.803.8952,810
9/23/20153.994.023.933.9522,023
9/22/20154.064.093.803.9268,867
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center