$4.29 +0.05 (%) QLT Inc - NASDAQ

Jul. 2, 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
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
4/8/20153.873.873.803.8772,998
4/7/20153.853.923.773.9072,402
4/6/20153.873.893.793.8344,326
4/2/20153.793.883.793.8635,366
4/1/20153.943.943.763.8348,925
3/31/20153.953.973.903.9165,228
3/30/20153.874.063.873.9364,622
3/27/20153.833.873.783.8339,466
3/26/20153.893.963.813.8161,791
3/25/20153.993.993.863.89147,118
3/24/20154.014.063.933.9784,546
3/23/20153.974.003.923.9989,488
3/20/20154.144.143.903.93345,106
3/19/20153.984.143.984.05173,207
3/18/20154.014.053.964.01307,271
3/17/20154.004.003.964.0060,146
3/16/20154.034.043.964.00255,923
3/13/20153.904.093.884.00273,311
3/12/20153.783.903.783.89132,952
3/11/20153.903.903.713.86348,673
3/10/20153.783.953.783.8969,764
3/9/20153.993.993.703.80196,637
3/6/20154.004.043.873.9990,372
3/5/20154.004.143.974.05162,478
3/4/20153.944.053.944.02156,969
3/3/20153.964.033.943.98149,190
3/2/20154.054.053.843.96300,131
2/27/20153.984.083.984.02341,181
2/26/20154.014.023.913.9897,081
2/25/20153.964.023.933.9854,327
2/24/20153.954.073.953.9974,796
2/23/20154.054.053.903.9668,534
2/20/20153.994.103.934.04229,732
2/19/20154.084.083.803.971,665,968
2/18/20154.134.194.054.1034,438
2/17/20154.154.154.064.1369,992
2/13/20154.134.184.054.1530,239
2/12/20154.164.174.114.1528,896
2/11/20154.204.254.054.12158,489
2/10/20154.194.244.154.19127,597
  • 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!