$4.58 +0.18 (%) Alliqua BioMedical Inc - NASDAQ

May. 22, 2015 | 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
5/22/20154.424.604.424.5834,882
5/21/20154.504.504.354.4027,031
5/20/20154.304.424.184.3599,957
5/19/20154.424.424.254.3161,829
5/18/20154.454.564.354.4073,125
5/15/20154.654.704.344.48160,518
5/14/20154.834.834.704.7587,462
5/13/20155.005.004.704.77161,565
5/12/20154.765.174.754.93268,718
5/11/20154.704.834.604.74230,829
5/8/20154.744.804.514.51253,087
5/7/20154.794.804.554.6998,146
5/6/20154.734.794.624.7369,592
5/5/20154.824.844.574.67177,161
5/4/20154.834.894.704.75208,637
5/1/20154.904.974.754.8077,233
4/30/20155.075.074.824.8758,922
4/29/20155.005.144.805.09573,132
4/28/20154.995.004.884.8832,801
4/27/20155.005.044.864.9449,141
4/24/20154.824.984.824.96124,977
4/23/20154.884.954.704.80112,209
4/22/20154.654.984.604.88100,905
4/21/20154.734.754.394.55345,789
4/20/20154.934.934.684.7349,623
4/17/20154.974.994.824.8541,986
4/16/20154.985.104.934.9799,378
4/15/20154.955.104.955.0532,921
4/14/20154.895.024.814.9558,395
4/13/20154.734.844.694.8328,049
4/10/20155.015.034.664.6761,359
4/9/20154.844.874.704.7749,039
4/8/20154.964.994.764.80130,772
4/7/20155.095.094.955.0275,611
4/6/20155.155.195.045.0521,546
4/2/20155.215.215.045.1453,442
4/1/20155.215.245.185.1920,626
3/31/20155.155.255.145.2042,441
3/30/20155.305.305.115.1729,937
3/27/20155.275.275.165.2537,394
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
  • Showing 1-100 of 1,102 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center