$2.04 +0.19 (%) QLT Inc - NASDAQ

Sep. 29, 2016 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTI historical data

Date Open High Low Close Volume
9/28/20161.881.901.811.8599,119
9/27/20161.811.901.811.8884,578
9/26/20161.911.921.811.8495,584
9/23/20161.911.971.861.9063,839
9/22/20161.761.971.701.92313,770
9/21/20161.781.801.661.76494,467
9/20/20161.581.881.571.781,147,610
9/19/20161.571.601.521.5591,180
9/16/20161.561.581.551.5826,010
9/15/20161.581.591.501.55100,172
9/14/20161.571.631.551.55217,078
9/13/20161.501.561.481.55929,912
9/12/20161.451.501.451.49240,701
9/9/20161.441.471.441.47105,748
9/8/20161.461.471.421.43177,603
9/7/20161.441.451.441.443,415
9/6/20161.451.481.451.4647,324
9/2/20161.471.471.441.4534,213
9/1/20161.451.461.411.4621,805
8/31/20161.431.471.421.43130,601
8/30/20161.441.501.431.4323,041
8/29/20161.431.451.371.42100,839
8/26/20161.401.511.371.42126,603
8/25/20161.551.621.401.43176,465
8/24/20161.451.551.451.54464,546
8/23/20161.411.481.411.44173,919
8/22/20161.421.441.411.4260,822
8/19/20161.431.441.411.418,938
8/18/20161.411.441.381.4483,393
8/17/20161.441.441.381.42155,087
8/16/20161.421.431.411.4235,030
8/15/20161.381.451.381.4374,829
8/12/20161.421.451.401.4173,732
8/11/20161.441.461.431.4422,342
8/10/20161.441.441.411.4432,842
8/9/20161.441.461.431.4491,319
8/8/20161.401.431.401.43147,685
8/5/20161.441.441.381.39327,945
8/4/20161.351.441.351.40718,086
8/3/20161.331.401.321.39104,907
8/2/20161.361.371.321.3633,205
8/1/20161.361.371.361.379,219
7/29/20161.381.381.361.3736,047
7/28/20161.371.401.371.3841,751
7/27/20161.351.401.321.38144,826
7/26/20161.391.391.361.3843,752
7/25/20161.371.401.351.4086,032
7/22/20161.381.391.361.3756,945
7/21/20161.381.401.381.3836,228
7/20/20161.361.431.361.3952,607
7/19/20161.401.441.371.4249,547
7/18/20161.381.421.361.4259,861
7/15/20161.381.411.311.35231,126
7/14/20161.411.421.351.3980,586
7/13/20161.391.431.371.3731,721
7/12/20161.401.401.391.406,391
7/11/20161.441.441.381.4028,824
7/8/20161.411.471.411.4377,381
7/7/20161.441.461.401.4374,924
7/6/20161.441.441.351.4236,794
7/5/20161.421.471.381.3973,333
7/1/20161.441.471.401.4578,097
6/30/20161.401.441.381.423,183,408
6/29/20161.401.451.381.42489,204
6/28/20161.321.401.311.39101,491
6/27/20161.331.361.221.30255,929
6/24/20161.401.581.351.35404,613
6/23/20161.381.461.331.43217,770
6/22/20161.431.431.341.41216,037
6/21/20161.431.441.331.35193,615
6/20/20161.441.491.401.43232,465
6/17/20161.481.491.421.4396,184
6/16/20161.521.521.391.45233,358
6/15/20161.681.741.451.501,447,091
6/14/20161.471.471.411.4346,533
6/13/20161.491.531.441.4526,483
6/10/20161.581.581.461.5045,095
6/9/20161.541.561.521.5435,638
6/8/20161.561.581.531.5514,556
6/7/20161.521.621.521.5762,789
6/6/20161.591.601.521.5224,681
6/3/20161.601.601.541.5830,493
6/2/20161.531.591.521.5960,940
6/1/20161.501.511.471.51187,991
5/31/20161.491.521.441.4411,093
5/27/20161.411.501.401.4942,532
5/26/20161.431.451.401.4212,551
5/25/20161.411.461.411.4314,368
5/24/20161.431.431.401.4212,877
5/23/20161.441.441.391.4024,299
5/20/20161.401.471.381.4444,532
5/19/20161.431.481.391.3960,395
5/18/20161.501.511.441.4745,312
5/17/20161.541.551.481.5117,511
5/16/20161.491.541.481.5275,413
5/13/20161.481.521.481.5026,502
5/12/20161.501.511.471.5163,546
5/11/20161.541.601.511.5151,532
5/10/20161.521.611.521.5854,704
5/9/20161.511.591.501.5443,794
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center