$0.58 -0.01 (%) Alliqua BioMedical Inc - NASDAQ

Jan. 19, 2017 | 01:58 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
1/18/20170.630.630.580.59140,844
1/17/20170.630.640.610.6291,475
1/13/20170.610.650.600.63148,090
1/12/20170.650.660.610.61261,924
1/11/20170.660.740.630.661,268,987
1/10/20170.630.650.610.63533,911
1/9/20170.630.640.600.6284,906
1/6/20170.650.650.610.6388,403
1/5/20170.610.650.610.65162,137
1/4/20170.630.630.600.61222,343
1/3/20170.590.640.590.64155,855
12/30/20160.620.650.590.59279,870
12/29/20160.620.640.600.61175,954
12/28/20160.660.670.600.63475,771
12/27/20160.600.750.600.692,210,065
12/23/20160.610.630.590.60172,691
12/22/20160.590.650.590.61265,083
12/21/20160.600.620.580.60181,152
12/20/20160.600.630.600.61125,814
12/19/20160.580.630.580.61393,149
12/16/20160.590.630.580.5835,997
12/15/20160.640.640.590.6347,280
12/14/20160.630.650.620.6218,383
12/13/20160.610.650.600.6232,708
12/12/20160.650.650.600.6438,088
12/9/20160.630.650.580.6441,462
12/8/20160.630.670.590.6499,349
12/7/20160.600.640.590.6360,713
12/6/20160.600.640.590.5994,190
12/5/20160.640.650.600.6237,883
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center