$1.25 +0.01 (%) Alliqua BioMedical Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALQA historical data

Date Open High Low Close Volume
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
5/3/20160.890.940.880.9172,729
5/2/20160.920.930.880.8896,052
4/29/20160.930.930.880.91115,052
4/28/20160.991.000.880.93330,804
4/27/20161.071.090.960.97867,772
4/26/20160.781.110.771.052,106,836
4/25/20160.710.800.710.77763,695
4/22/20160.730.740.710.7182,170
4/21/20160.730.760.720.73113,662
4/20/20160.730.740.700.7448,744
4/19/20160.720.760.720.7348,774
4/18/20160.720.730.710.7295,671
4/15/20160.740.740.700.7141,163
4/14/20160.740.750.730.74187,563
4/13/20160.720.750.700.73182,452
4/12/20160.730.770.700.72140,719
4/11/20160.800.800.730.73179,557
4/8/20160.820.830.800.80100,515
4/7/20160.820.860.800.82105,042
4/6/20160.810.840.810.8147,431
4/5/20160.840.840.810.8162,545
4/4/20160.800.870.800.82300,294
4/1/20160.840.850.810.81160,823
3/31/20160.850.870.820.82699,721
3/30/20160.870.880.850.8695,897
3/29/20160.870.900.850.8532,754
3/28/20160.890.900.850.8864,263
3/24/20160.870.900.850.8830,940
3/23/20160.870.880.860.8750,683
3/22/20160.870.930.850.8563,758
3/21/20160.900.910.870.8966,208
3/18/20160.890.930.860.8984,203
3/17/20160.900.920.860.8855,799
3/16/20160.930.950.850.90122,508
3/15/20160.960.980.900.9365,992
3/14/20160.960.970.930.9581,414
3/11/20160.930.980.930.9582,959
3/10/20160.970.990.900.93700,455
3/9/20161.001.030.930.94182,214
3/8/20160.991.000.930.94154,894
3/7/20160.981.040.960.98152,016
3/4/20160.951.000.920.9896,580
3/3/20160.930.980.910.9383,601
3/2/20161.001.000.910.9557,008
3/1/20161.041.040.940.97277,360
2/29/20161.001.060.991.00223,812
2/26/20161.021.060.970.99169,234
2/25/20161.051.101.021.0484,855
2/24/20161.151.151.031.05124,068
2/23/20161.301.300.761.15231,240
2/22/20161.241.421.231.3171,306
2/19/20161.281.381.211.2162,240
2/18/20161.481.541.231.28176,271
2/17/20161.361.541.361.4626,976
2/16/20161.501.531.321.3237,139
2/12/20161.411.501.351.4442,088
2/11/20161.461.501.361.39129,217
2/10/20161.451.551.431.4659,394
2/9/20161.451.511.421.4652,453
2/8/20161.521.521.451.4548,585
2/5/20161.601.651.531.5611,543
2/4/20161.651.681.581.6232,920
2/3/20161.871.981.431.65253,879
2/2/20161.541.731.431.71165,517
2/1/20161.641.651.551.5937,176
1/29/20161.571.711.551.6623,481
1/28/20161.751.751.581.5870,721
1/27/20161.631.921.611.7292,467
1/26/20161.601.631.551.5817,491
1/25/20161.601.661.561.5641,571
1/22/20161.581.681.581.6358,342
1/21/20161.491.671.481.5397,103
1/20/20161.571.571.471.4985,934
1/19/20161.661.721.541.5645,604
1/15/20161.581.881.581.68103,995
1/14/20161.691.771.651.7355,188
1/13/20161.952.001.571.68130,700
1/12/20162.102.101.921.92128,017
1/11/20162.122.152.072.09159,816
1/8/20162.112.152.052.0956,712
1/7/20162.152.172.072.1076,719
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center