$4.89 +0.04 (%) Alliqua Inc - NASDAQ

Oct. 1, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALQA historical data

Date Open High Low Close Volume
9/30/20144.674.954.674.8510,906
9/29/20144.704.984.704.924,668
9/26/20144.604.844.604.7814,177
9/25/20144.654.654.504.629,836
9/24/20144.514.804.514.6915,560
9/23/20144.824.824.584.6519,349
9/22/20144.904.904.774.823,444
9/19/20145.025.104.904.9210,687
9/18/20145.055.155.005.0012,004
9/17/20144.915.054.904.9728,954
9/16/20144.855.174.854.9916,097
9/15/20144.975.354.764.8169,822
9/12/20145.005.105.005.007,737
9/11/20145.165.344.925.1246,240
9/10/20145.335.455.185.186,802
9/9/20145.245.435.215.3610,207
9/8/20145.085.235.065.186,717
9/5/20145.225.255.115.199,333
9/4/20145.245.485.235.289,432
9/3/20145.605.745.475.4734,908
9/2/20145.445.484.985.4515,660
8/29/20145.105.485.105.4024,211
8/28/20145.085.195.005.1536,385
8/27/20145.105.495.005.0523,425
8/26/20145.245.405.085.0934,591
8/25/20145.475.485.325.4218,365
8/22/20145.425.425.265.4013,217
8/21/20145.475.505.455.4912,360
8/20/20145.565.605.445.5912,571
8/19/20145.745.745.435.518,158
8/18/20145.745.755.495.7021,810
8/15/20145.565.745.525.528,800
8/14/20145.635.735.525.6012,499
8/13/20145.835.835.165.6319,184
8/12/20146.006.005.705.8929,131
8/11/20145.965.965.775.9110,019
8/8/20145.556.005.555.9333,129
8/7/20145.736.005.625.7310,699
8/6/20145.655.995.525.6945,848
8/5/20145.655.855.565.6541,356
8/4/20145.706.005.505.8736,596
8/1/20145.725.835.395.6030,515
7/31/20145.105.795.015.4950,390
7/30/20145.055.254.905.2414,015
7/29/20145.055.084.755.0045,368
7/28/20145.175.174.864.9739,838
7/25/20145.275.435.115.2226,796
7/24/20145.375.415.205.2521,259
7/23/20145.315.515.255.2529,732
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
  • Showing 1-100 of 940 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center