$0.79 +0.03 (%) Alliqua BioMedical Inc - NASDAQ

Sep. 23, 2016 | 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
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
8/24/20161.081.091.081.0963,553
8/23/20161.081.101.051.0852,525
8/22/20161.101.111.081.10104,225
8/19/20161.071.081.061.0826,133
8/18/20161.081.081.051.0785,726
8/17/20161.121.131.081.1012,743
8/16/20161.101.131.091.1128,908
8/15/20161.081.131.081.1358,335
8/12/20161.101.131.071.08109,236
8/11/20161.131.141.101.1162,393
8/10/20161.121.141.081.1036,281
8/9/20161.221.231.071.15126,485
8/8/20161.111.231.111.17206,058
8/5/20161.121.141.101.119,446
8/4/20161.101.121.091.1216,363
8/3/20161.111.131.101.1035,027
8/2/20161.121.151.101.1242,943
8/1/20161.151.161.101.1665,433
7/29/20161.141.171.101.1735,482
7/28/20161.121.151.111.1323,531
7/27/20161.121.141.091.1140,425
7/26/20161.161.291.111.15147,187
7/25/20161.161.181.101.17120,637
7/22/20161.161.181.091.1732,455
7/21/20161.091.181.091.1772,470
7/20/20161.091.141.021.14153,286
7/19/20161.141.201.061.0770,167
7/18/20161.171.201.161.1733,863
7/15/20161.251.271.161.1950,875
7/14/20161.181.281.121.23121,603
7/13/20161.191.201.151.1854,436
7/12/20161.181.201.161.1842,433
7/11/20161.201.201.151.1950,429
7/8/20161.231.231.111.1975,240
7/7/20161.271.301.161.22164,381
7/6/20161.121.161.121.1641,254
7/5/20161.161.201.111.1226,181
7/1/20161.131.161.111.16233,854
6/30/20161.151.151.101.1254,698
6/29/20161.101.141.031.14104,462
6/28/20161.051.151.051.0917,422
6/27/20161.171.170.981.03134,374
6/24/20161.141.171.041.13160,238
6/23/20161.151.221.121.1431,678
6/22/20161.141.191.041.1590,991
6/21/20161.231.291.131.14113,607
6/20/20161.151.441.151.241,089,881
6/17/20161.121.231.121.14118,720
6/16/20161.121.181.111.1495,943
6/15/20161.121.171.101.1583,603
6/14/20161.151.190.931.13536,537
6/13/20161.111.161.021.14140,401
6/10/20161.141.181.111.1184,765
6/9/20161.171.201.121.1479,313
6/8/20161.231.251.121.18206,406
6/7/20161.141.231.101.23130,906
6/6/20161.201.231.111.12125,539
6/3/20161.151.181.121.1477,788
6/2/20161.121.181.111.1472,271
6/1/20161.231.231.001.11168,975
5/31/20161.251.271.211.2542,544
5/27/20161.241.271.201.2443,347
5/26/20161.271.281.201.2590,716
5/25/20161.271.281.241.2662,067
5/24/20161.291.301.191.27151,011
5/23/20161.351.431.201.27420,270
5/20/20161.221.481.191.29802,287
5/19/20161.121.341.061.19718,359
5/18/20160.951.190.921.14915,365
5/17/20160.870.920.870.9235,917
5/16/20160.870.910.870.8898,468
5/13/20160.910.920.870.8753,143
5/12/20160.850.930.850.8690,001
5/11/20160.900.900.860.86147,672
5/10/20160.930.940.880.89141,970
5/9/20160.910.960.900.91157,340
5/6/20160.940.940.880.9061,804
5/5/20160.960.980.910.94109,731
5/4/20160.930.980.880.96220,033
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center