$5.45 +0.18 (%) Alliqua BioMedical Inc - NASDAQ

Jul. 1, 2015 | 11:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALQA historical data

Date Open High Low Close Volume
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
4/10/20155.015.034.664.6761,359
4/9/20154.844.874.704.7749,039
4/8/20154.964.994.764.80130,772
4/7/20155.095.094.955.0275,611
4/6/20155.155.195.045.0521,546
4/2/20155.215.215.045.1453,442
4/1/20155.215.245.185.1920,626
3/31/20155.155.255.145.2042,441
3/30/20155.305.305.115.1729,937
3/27/20155.275.275.165.2537,394
3/26/20155.295.315.125.2358,060
3/25/20155.315.395.205.2668,908
3/24/20155.405.465.265.2699,415
3/23/20155.355.505.285.40173,144
3/20/20155.395.455.285.3033,207
3/19/20155.375.485.345.3837,682
3/18/20155.225.395.225.3617,687
3/17/20155.065.225.055.2052,818
3/16/20155.175.205.065.1027,012
3/13/20155.155.215.025.2146,098
3/12/20155.155.325.115.1724,126
3/11/20155.235.305.005.18108,402
3/10/20155.265.525.205.20101,854
3/9/20155.255.375.255.3444,591
3/6/20155.365.395.225.2943,947
3/5/20155.295.435.185.3660,131
3/4/20155.355.455.315.3432,627
3/3/20155.595.595.335.4337,143
3/2/20155.705.705.445.5658,564
2/27/20155.725.825.575.5838,569
2/26/20156.006.005.525.64108,007
2/25/20155.655.995.285.9649,430
2/24/20156.006.495.705.7294,778
2/23/20156.006.115.906.0074,065
2/20/20156.066.125.906.0040,897
2/19/20156.166.165.906.0221,815
2/18/20156.016.235.886.0749,976
2/17/20156.106.255.906.0198,198
2/13/20156.096.205.946.1441,067
2/12/20156.046.245.836.0573,001
2/11/20155.956.185.915.9572,203
2/10/20156.086.085.755.9576,387
2/9/20156.256.555.916.00152,558
2/6/20156.186.306.006.2380,150
  • Showing 1-100 of 1,128 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!