$3.48 0.00 (%) QLT Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTI historical data

Date Open High Low Close Volume
8/28/20153.423.513.373.4873,889
8/27/20153.463.503.333.4575,814
8/26/20153.373.453.283.4390,375
8/25/20153.493.643.313.3385,267
8/24/20153.323.563.253.39454,724
8/21/20153.473.533.443.44135,352
8/20/20153.513.583.463.50131,550
8/19/20153.563.633.533.5582,335
8/18/20153.563.693.563.5864,107
8/17/20153.473.663.453.61147,025
8/14/20153.533.543.423.5068,903
8/13/20153.633.653.513.5471,746
8/12/20153.633.703.503.63100,481
8/11/20153.673.733.643.6557,230
8/10/20153.653.783.643.7272,226
8/7/20153.683.783.653.66177,029
8/6/20153.753.783.683.68162,618
8/5/20153.803.823.733.7697,746
8/4/20153.713.813.713.80122,932
8/3/20153.763.813.713.78138,987
7/31/20153.763.863.723.77155,633
7/30/20153.703.863.503.77127,721
7/29/20153.943.953.843.8453,101
7/28/20153.913.963.783.9664,086
7/27/20153.933.953.783.9096,104
7/24/20153.984.023.883.9181,361
7/23/20154.044.043.934.0172,468
7/22/20154.084.183.954.01134,831
7/21/20154.094.183.944.11318,609
7/20/20154.194.194.014.10137,108
7/17/20154.154.174.114.1682,832
7/16/20154.184.204.134.1864,625
7/15/20154.174.224.114.1887,725
7/14/20154.294.314.134.16140,375
7/13/20154.204.324.204.31119,524
7/10/20154.144.224.094.1982,134
7/9/20154.224.234.084.13196,447
7/8/20154.224.254.114.20172,641
7/7/20154.184.254.094.22113,033
7/6/20154.294.334.164.19117,836
7/2/20154.154.344.054.29232,107
7/1/20154.144.334.144.24436,046
6/30/20154.114.224.054.13198,850
6/29/20154.234.274.044.07172,916
6/26/20154.304.344.224.2382,664
6/25/20154.214.324.154.28552,447
6/24/20154.284.284.114.22297,921
6/23/20154.324.354.244.27175,501
6/22/20154.384.404.294.32367,183
6/19/20154.104.404.094.39848,183
6/18/20154.014.134.004.07532,888
6/17/20153.974.073.934.01893,535
6/16/20153.964.003.473.959,442,370
6/15/20153.964.023.884.00115,197
6/12/20154.014.053.933.98315,201
6/11/20153.894.053.884.04312,975
6/10/20153.284.203.224.02626,295
6/9/20154.204.203.643.901,288,371
6/8/20153.714.233.713.99660,443
6/5/20153.673.803.653.7147,236
6/4/20153.773.783.683.7017,186
6/3/20153.683.773.683.7762,359
6/2/20153.673.713.643.6965,729
6/1/20153.763.773.613.67113,565
5/29/20153.703.773.673.7692,069
5/28/20153.723.753.683.7248,775
5/27/20153.753.853.683.7141,877
5/26/20153.713.773.683.7366,609
5/22/20153.693.773.673.7568,537
5/21/20153.713.783.673.6935,828
5/20/20153.743.763.623.7448,707
5/19/20153.753.753.683.7063,072
5/18/20153.723.783.603.78121,221
5/15/20153.703.743.673.7236,087
5/14/20153.653.723.623.6971,697
5/13/20153.573.683.553.6541,815
5/12/20153.663.663.573.5852,790
5/11/20153.683.773.603.67156,682
5/8/20153.613.753.613.6877,600
5/7/20153.553.723.513.60103,717
5/6/20153.603.623.513.5782,721
5/5/20153.693.743.593.6380,106
5/4/20153.663.723.633.7284,854
5/1/20153.743.803.663.6879,973
4/30/20153.603.783.553.74163,509
4/29/20153.573.713.503.6774,975
4/28/20153.633.703.553.6055,764
4/27/20153.743.743.603.60109,708
4/24/20153.723.753.693.7042,098
4/23/20153.703.723.693.7253,637
4/22/20153.823.823.713.7533,116
4/21/20153.783.853.753.7961,043
4/20/20153.903.903.703.8087,294
4/17/20153.863.893.783.86129,484
4/16/20153.903.903.683.86117,197
4/15/20153.893.893.833.8651,679
4/14/20153.853.903.833.83107,225
4/13/20153.843.893.833.8562,715
4/10/20153.833.873.803.8348,639
4/9/20153.903.903.793.8769,454
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!