$5.19 -0.04 (%) Alliqua BioMedical Inc - NASDAQ

Mar. 27, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALQA historical data

Date Open High Low Close Volume
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
2/5/20156.106.296.016.15150,806
2/4/20155.336.105.266.00361,240
2/3/20155.105.725.105.25128,505
2/2/20155.055.105.005.0145,427
1/30/20155.005.064.914.987,736
1/29/20154.925.054.904.9844,536
1/28/20154.965.034.904.9320,114
1/27/20154.855.074.775.0741,668
1/26/20154.975.114.914.9634,532
1/23/20155.255.254.915.0728,802
1/22/20154.985.064.904.9753,466
1/21/20155.205.204.904.9950,984
1/20/20155.205.205.075.1451,486
1/16/20155.195.214.905.1284,033
1/15/20155.405.465.205.27135,299
1/14/20155.205.365.055.30173,477
1/13/20155.375.375.005.19102,176
1/12/20155.505.505.155.2092,579
1/9/20155.405.485.355.3637,603
1/8/20155.545.555.395.4248,149
1/7/20155.275.725.225.45368,926
1/6/20155.355.435.215.29144,595
1/5/20155.305.415.055.2981,711
1/2/20155.445.445.005.2091,777
12/31/20145.035.344.705.30192,667
12/30/20144.505.004.414.98119,568
12/29/20144.244.904.204.63147,109
12/26/20143.904.193.904.09107,022
12/24/20143.874.163.873.9635,834
12/23/20144.194.193.973.9873,390
12/22/20144.004.073.873.9868,105
12/19/20144.184.194.004.0377,384
12/18/20144.224.224.024.1653,810
12/17/20143.954.223.754.22197,160
12/16/20143.904.003.903.9566,512
12/15/20143.954.163.953.9832,245
12/12/20144.064.253.934.0145,117
12/11/20144.304.404.014.1559,779
12/10/20144.374.404.214.2743,306
12/9/20144.404.454.304.4225,380
12/8/20144.254.944.254.5033,171
12/5/20144.444.534.254.3335,732
12/4/20144.584.594.384.5057,069
12/3/20144.674.744.444.5370,154
12/2/20144.675.004.604.6659,497
12/1/20144.844.954.674.6743,119
11/28/20144.905.004.904.909,102
11/26/20145.125.124.884.8935,166
11/25/20144.885.064.854.9017,549
11/24/20145.015.134.884.8868,842
11/21/20145.165.165.005.0960,836
11/20/20144.755.274.755.14328,235
11/19/20145.005.004.664.7935,664
11/18/20144.995.094.875.0026,179
11/17/20145.075.104.954.9632,095
11/14/20145.185.185.005.0539,702
11/13/20145.075.205.075.0919,804
11/12/20145.155.175.075.1023,499
11/11/20145.055.195.015.1017,508
11/10/20145.145.275.105.1332,291
11/7/20144.885.194.515.1331,420
11/6/20145.005.004.784.8817,480
11/5/20145.065.094.645.0040,379
11/4/20145.245.344.944.9992,584
11/3/20144.816.124.815.24705,725
10/31/20144.504.804.254.6558,109
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center