Alliqua Inc $5.39

up +0.12


23/7/2014 12:01 PM  |  NASDAQ : ALQA  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALQA historical data

Date Open High Low Close Volume
7/22/20145.265.395.265.2721,902
7/21/20145.395.525.195.2924,610
7/18/20145.475.515.365.4739,575
7/17/20145.305.515.185.4137,700
7/16/20145.335.455.195.3641,740
7/15/20145.115.465.095.2766,319
7/14/20145.495.555.075.1765,435
7/11/20145.455.605.315.4430,054
7/10/20145.425.505.325.4030,464
7/9/20145.605.805.415.4129,791
7/8/20145.935.935.525.5961,346
7/7/20146.126.255.915.9933,473
7/3/20146.006.235.896.0723,674
7/2/20145.796.105.706.0479,805
7/1/20145.625.855.515.7473,466
6/30/20145.635.735.415.5058,784
6/27/20145.775.775.405.6234,256
6/26/20145.665.875.255.8077,982
6/25/20145.895.985.655.8057,049
6/24/20145.966.225.855.9560,643
6/23/20146.286.485.875.9198,316
6/20/20146.396.536.306.3049,535
6/19/20146.496.636.256.4035,063
6/18/20146.696.696.336.4222,042
6/17/20146.616.696.456.6920,019
6/16/20146.756.756.356.5624,353
6/13/20146.716.756.576.6926,680
6/12/20146.696.856.456.6746,331
6/11/20146.756.806.506.6477,973
6/10/20146.806.846.586.6131,609
6/9/20146.766.936.556.7653,509
6/6/20147.207.206.736.7329,777
6/5/20146.626.836.586.7035,863
6/4/20147.007.076.756.7713,610
6/3/20146.946.946.806.8127,936
6/2/20146.746.956.746.9540,109
5/30/20146.976.986.646.7426,172
5/29/20146.647.016.647.0081,149
5/28/20146.586.836.586.6246,108
5/27/20146.556.876.486.6554,950
5/23/20146.636.686.466.5536,119
5/22/20146.756.756.606.6127,277
5/21/20146.826.836.616.6233,775
5/20/20146.606.746.426.6412,834
5/19/20146.636.786.566.6830,681
5/16/20146.826.826.516.6429,129
5/15/20146.606.856.556.8524,176
5/14/20146.856.856.636.7429,063
5/13/20146.926.956.636.8036,412
5/12/20146.707.006.606.6426,005
5/9/20146.656.946.276.6257,386
5/8/20146.696.836.506.6429,575
5/7/20146.786.896.676.6730,419
5/6/20146.906.956.806.8346,755
5/5/20146.956.956.786.899,266
5/2/20146.867.046.756.9414,837
5/1/20147.077.206.806.8770,981
4/30/20147.167.317.077.1332,896
4/29/20147.307.467.037.1883,603
4/28/20147.557.817.327.3554,671
4/25/20147.827.927.517.7156,919
4/24/20147.927.947.817.9035,481
4/23/20147.968.027.787.9041,022
4/22/20147.738.007.617.9427,447
4/21/20147.928.087.607.7121,366
4/17/20147.898.077.527.7371,049
4/16/20146.807.996.777.8999,929
4/15/20146.456.996.336.74136,409
4/14/20147.697.696.626.79163,012
4/11/20147.527.677.357.3551,488
4/10/20147.757.757.527.6427,902
4/9/20147.457.837.257.7859,107
4/8/20147.927.967.377.5236,973
4/7/20147.888.257.777.7730,979
4/4/20148.468.487.837.8645,463
4/3/20148.378.508.238.4934,065
4/2/20148.248.458.148.2112,582
4/1/20148.288.408.058.2561,406
3/31/20147.978.547.858.4352,815
3/28/20148.648.728.328.4323,912
3/27/20148.998.998.358.7170,313
3/26/20148.658.908.308.6048,302
3/25/20148.648.688.448.5028,142
3/24/20148.878.878.308.52119,305
3/21/20149.089.088.818.81189,436
3/20/20148.979.028.869.0033,259
3/19/20149.049.048.858.9433,528
3/18/20149.159.158.758.9762,539
3/17/20148.759.128.758.9064,312
3/14/20148.848.998.698.8836,053
3/13/20148.939.058.638.8158,994
3/12/20148.728.998.518.9841,890
3/11/20149.129.258.518.70140,455
3/10/20149.259.258.959.0547,142
3/7/20149.009.058.709.0343,484
3/6/20149.179.188.969.0051,485
3/5/20148.999.268.959.1380,177
3/4/20149.109.188.959.1664,211
3/3/20148.869.158.519.0448,295
2/28/20149.059.108.628.9643,983
Trading Center