QLT Inc $5.45

down -0.16


28/7/2014 04:00 PM  |  NASDAQ : QLTI  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTI historical data

Date Open High Low Close Volume
7/25/20145.705.725.495.6146,914
7/24/20145.875.875.725.7519,767
7/23/20145.745.915.745.8334,070
7/22/20145.765.875.735.7732,230
7/21/20145.725.815.655.76117,772
7/18/20145.735.785.675.7531,214
7/17/20146.116.115.685.74142,219
7/16/20146.146.155.945.9768,144
7/15/20146.156.256.016.15253,146
7/14/20146.106.226.036.15211,617
7/11/20145.926.145.806.101,263,574
7/10/20145.855.935.815.90103,437
7/9/20145.925.935.855.8942,020
7/8/20145.986.005.805.9631,802
7/7/20146.196.336.066.0878,214
7/3/20146.296.356.206.2443,052
7/2/20146.216.346.196.29164,315
7/1/20146.166.316.166.24103,534
6/30/20146.456.456.026.18403,429
6/27/20146.076.435.996.43606,404
6/26/20146.566.656.046.193,492,050
6/25/20145.355.405.355.402,390
6/24/20145.205.425.185.3223,294
6/23/20145.195.205.195.2027,486
6/20/20145.135.205.075.1511,619
6/19/20145.135.195.135.157,583
6/18/20145.155.215.065.069,779
6/17/20145.215.215.175.212,788
6/16/20145.215.285.185.188,788
6/13/20145.125.265.105.257,662
6/12/20145.205.205.085.1113,026
6/11/20145.285.285.245.243,431
6/10/20145.335.365.295.3033,490
6/9/20145.495.495.345.3511,194
6/6/20145.395.465.395.469,155
6/5/20145.325.385.325.353,897
6/4/20145.355.385.315.3420,075
6/3/20145.375.395.355.3920,505
6/2/20145.375.415.345.3827,822
5/30/20145.325.415.325.4024,105
5/29/20145.455.535.305.3424,916
5/28/20145.615.615.465.5229,076
5/27/20145.355.665.355.6641,873
5/23/20145.245.475.245.4046,187
5/22/20144.955.534.905.33177,312
5/21/20144.995.004.824.9238,574
5/20/20145.005.154.985.0492,496
5/19/20144.985.154.835.1371,009
5/16/20144.915.054.774.9960,657
5/15/20144.875.064.874.88101,177
5/14/20144.714.954.694.8720,859
5/13/20145.195.234.784.78204,982
5/12/20145.415.415.155.2629,023
5/9/20145.725.725.425.4229,042
5/8/20145.875.925.685.7421,491
5/7/20145.815.935.745.929,185
5/6/20145.755.845.755.839,890
5/5/20145.745.795.715.7924,700
5/2/20145.795.825.725.7826,710
5/1/20145.805.895.655.8050,744
4/30/20145.855.855.765.839,217
4/29/20145.845.875.805.857,219
4/28/20145.726.015.725.8871,281
4/25/20146.116.115.865.9336,017
4/24/20145.906.255.856.1259,841
4/23/20145.875.945.855.908,866
4/22/20145.956.015.895.9518,476
4/21/20145.905.945.905.903,336
4/17/20145.805.995.785.9220,600
4/16/20146.546.545.645.8129,135
4/15/20145.725.725.585.6616,846
4/14/20145.645.735.575.7223,695
4/11/20145.765.885.615.6139,707
4/10/20146.126.125.645.8155,579
4/9/20146.286.376.156.1638,553
4/8/20146.016.265.926.17122,870
4/7/20145.695.915.655.8717,964
4/4/20145.635.845.575.7166,755
4/3/20145.625.685.495.5939,734
4/2/20145.565.665.505.6462,409
4/1/20145.565.695.545.5420,520
3/31/20145.605.605.535.5621,804
3/28/20145.805.805.545.5733,700
3/27/20145.705.865.635.79110,342
3/26/20145.955.975.695.7483,596
3/25/20145.656.005.655.9691,852
3/24/20145.605.695.085.61251,378
3/21/20145.555.635.395.56542,204
3/20/20145.605.655.515.5728,031
3/19/20145.605.695.595.6027,553
3/18/20145.605.705.605.6113,041
3/17/20145.675.705.515.6258,673
3/14/20145.665.725.605.7024,510
3/13/20145.715.765.615.6531,798
3/12/20145.665.835.645.7230,693
3/11/20145.705.845.515.7055,465
3/10/20145.655.735.515.7027,517
3/7/20146.006.055.675.7154,542
3/6/20146.106.146.016.0348,965
3/5/20146.176.236.076.0934,694
Trading Center