$4.03 -0.13 (%) Alliqua Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALQA historical data

Date Open High Low Close Volume
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
10/30/20144.214.534.054.4959,839
10/29/20144.104.253.884.1059,091
10/28/20144.084.083.703.9245,633
10/27/20144.114.233.793.8976,947
10/24/20144.214.254.144.1516,016
10/23/20144.254.414.004.2556,712
10/22/20144.304.384.124.1337,602
10/21/20144.314.394.254.3720,697
10/20/20144.464.464.304.3927,826
10/17/20144.604.604.274.4210,038
10/16/20144.254.594.254.5622,494
10/15/20144.364.603.924.1578,462
10/14/20144.464.564.294.5029,953
10/13/20144.604.704.454.5724,122
10/10/20144.614.744.544.5811,945
10/9/20144.534.754.474.759,134
10/8/20144.504.734.454.737,390
10/7/20144.804.804.464.5136,994
10/6/20144.854.854.644.6522,622
10/3/20144.754.884.704.7014,337
10/2/20144.784.844.654.7519,359
10/1/20144.534.954.534.8410,908
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
  • Showing 1-100 of 997 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center