Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliqua Biomedical (NQ: ALQA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.970 2.100 1.970 2.100 7,459 +0.10(+5.00%)
May 30, 2018 1.960 2.080 1.960 2.000 6,212 -0.04(-1.96%)
May 29, 2018 2.070 2.103 1.881 2.040 12,806 -0.02(-0.97%)
May 25, 2018 2.060 2.060 2.060 0 -0.06(-2.83%)
May 24, 2018 2.150 2.160 2.130 2.120 3,977 +0.01(+0.47%)
May 23, 2018 2.170 2.170 2.080 2.110 15,650 +0.01(+0.48%)
May 22, 2018 2.189 2.189 2.100 2.100 14,120 -0.07(-3.23%)
May 21, 2018 2.190 2.190 2.165 2.170 11,553 -0.04(-1.81%)
May 18, 2018 2.195 2.210 2.180 2.210 10,207 +0.02(+0.91%)
May 17, 2018 2.240 2.265 2.181 2.190 12,718 -0.08(-3.52%)
May 16, 2018 2.320 2.340 2.210 2.270 18,948 -0.08(-3.40%)
May 15, 2018 2.320 2.350 2.300 2.350 4,344 +0.05(+2.17%)
May 14, 2018 2.180 2.340 2.180 2.300 19,241 +0.10(+4.55%)
May 11, 2018 2.490 2.550 2.180 2.200 48,824 -0.31(-12.35%)
May 10, 2018 2.500 2.600 2.471 2.510 24,186 -0.06(-2.33%)
May 09, 2018 2.480 2.580 2.420 2.570 39,428 +0.12(+4.90%)
May 08, 2018 2.303 2.484 2.303 2.450 30,694 +0.06(+2.51%)
May 07, 2018 2.400 2.400 2.314 2.390 16,103 -0.01(-0.42%)
May 04, 2018 2.370 2.400 2.363 2.400 4,536 +0.01(+0.42%)
May 03, 2018 2.350 2.400 2.350 2.390 10,250 +0.07(+3.01%)
May 02, 2018 2.350 2.390 2.300 2.320 6,624 -0.01(-0.42%)
May 01, 2018 2.250 2.350 2.250 2.330 5,113 +0.10(+4.48%)
Apr 30, 2018 2.400 2.400 2.230 2.230 11,659 -0.20(-8.23%)
Apr 27, 2018 2.410 2.500 2.260 2.430 16,166 +0.00(+0.00%)
Apr 26, 2018 2.250 2.500 2.250 2.430 26,136 +0.19(+8.48%)
Apr 25, 2018 2.230 2.270 2.200 2.240 29,569 +0.05(+2.17%)
Apr 24, 2018 2.220 2.290 2.162 2.192 5,930 -0.02(-0.80%)
Apr 23, 2018 2.250 2.360 2.200 2.210 14,352 +0.06(+2.71%)
Apr 20, 2018 2.240 2.350 2.152 2.152 22,728 -0.11(-4.79%)
Apr 19, 2018 2.300 2.320 2.131 2.260 20,567 -0.06(-2.59%)
Apr 18, 2018 2.390 2.390 2.271 2.320 21,212 -0.06(-2.52%)
Apr 17, 2018 2.300 2.400 2.280 2.380 17,084 +0.07(+3.03%)
Apr 16, 2018 2.280 2.367 2.241 2.310 30,564 +0.04(+1.74%)
Apr 13, 2018 2.200 2.290 2.190 2.270 23,673 +0.08(+3.67%)
Apr 12, 2018 2.141 2.200 2.140 2.190 38,357 +0.07(+3.30%)
Apr 11, 2018 2.120 2.200 2.090 2.120 50,094 +0.07(+3.41%)
Apr 10, 2018 2.070 2.210 2.050 2.050 33,148 -0.04(-1.91%)
Apr 09, 2018 2.120 2.150 2.000 2.090 33,901 -0.08(-3.64%)
Apr 06, 2018 2.000 2.190 1.981 2.169 53,313 +0.17(+8.44%)
Apr 05, 2018 1.980 2.000 1.885 2.000 18,080 +0.04(+2.04%)
Apr 04, 2018 1.950 2.040 1.940 1.960 30,967 -0.02(-1.01%)
Apr 03, 2018 1.980 2.020 1.980 1.980 24,076 +0.00(+0.00%)
Apr 02, 2018 1.920 2.000 1.920 1.980 25,755 +0.04(+2.06%)
Mar 29, 2018 1.940 1.940 1.940 0 -0.01(-0.51%)
Mar 28, 2018 1.940 1.980 1.930 1.950 35,088 -0.01(-0.51%)
Mar 27, 2018 1.940 1.990 1.930 1.960 30,431 +0.03(+1.55%)
Mar 26, 2018 1.950 1.950 1.910 1.930 40,679 +0.01(+0.52%)
Mar 23, 2018 1.930 1.945 1.870 1.920 59,147 -0.02(-1.03%)
Mar 22, 2018 1.840 1.940 1.808 1.940 55,836 +0.10(+5.43%)
Mar 21, 2018 1.940 1.940 1.820 1.840 6,802 -0.12(-6.12%)
Mar 20, 2018 1.801 1.960 1.801 1.960 16,099 +0.09(+4.81%)
Mar 19, 2018 1.960 1.960 1.800 1.870 19,180 -0.10(-5.08%)
Mar 16, 2018 1.890 1.970 1.830 1.970 11,854 +0.08(+4.23%)
Mar 15, 2018 1.910 1.910 1.800 1.890 18,786 -0.03(-1.56%)
Mar 14, 2018 1.980 1.980 1.760 1.920 58,452 -0.07(-3.52%)
Mar 13, 2018 2.090 2.090 1.890 1.990 57,113 -0.03(-1.49%)
Mar 12, 2018 1.830 2.126 1.830 2.020 298,700 +0.21(+11.60%)
Mar 09, 2018 1.871 1.880 1.710 1.810 45,250 -0.06(-3.21%)
Mar 08, 2018 1.800 1.930 1.760 1.870 85,031 +0.01(+0.54%)
Mar 07, 2018 1.780 1.940 1.715 1.860 32,918 +0.08(+4.49%)
Mar 06, 2018 1.720 1.860 1.690 1.780 56,137 +0.08(+4.71%)
Mar 05, 2018 1.900 1.900 1.650 1.700 46,687 -0.17(-9.09%)
Mar 02, 2018 1.650 2.000 1.640 1.870 129,525 +0.19(+11.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.