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 (%)
Nov 30, 2018 2.900 3.020 2.630 2.760 1,710,300 -0.28(-9.21%)
Nov 29, 2018 2.720 3.550 2.660 3.040 11,391,752 +0.38(+14.29%)
Nov 28, 2018 2.470 5.240 2.250 2.660 39,440,632 +1.00(+60.24%)
Nov 27, 2018 1.650 1.870 1.650 1.660 3,377 +0.03(+1.84%)
Nov 26, 2018 1.630 1.630 1.620 1.630 6,052 +0.00(+0.00%)
Nov 23, 2018 1.630 1.660 1.620 1.630 15,200 -0.04(-2.40%)
Nov 21, 2018 1.670 1.670 1.670 0 +0.02(+1.21%)
Nov 20, 2018 1.610 1.730 1.600 1.650 8,873 -0.02(-1.20%)
Nov 19, 2018 1.798 1.798 1.670 1.670 1,739 -0.01(-0.30%)
Nov 16, 2018 1.640 1.770 1.640 1.675 3,400 -0.01(-0.89%)
Nov 15, 2018 1.620 1.700 1.620 1.690 2,005 -0.05(-2.87%)
Nov 14, 2018 1.620 1.740 1.620 1.740 9,803 +0.03(+1.75%)
Nov 13, 2018 1.700 1.750 1.700 1.710 4,262 +0.00(+0.00%)
Nov 12, 2018 1.670 1.750 1.670 1.710 2,006 +0.04(+2.40%)
Nov 09, 2018 1.740 1.740 1.670 1.670 600 -0.07(-4.02%)
Nov 08, 2018 1.600 1.800 1.600 1.740 44,944 +0.04(+2.35%)
Nov 07, 2018 1.740 1.750 1.681 1.700 6,179 +0.01(+0.59%)
Nov 06, 2018 1.670 1.690 1.668 1.690 7,673 +0.03(+1.81%)
Nov 05, 2018 1.710 1.755 1.660 1.660 7,216 -0.04(-2.35%)
Nov 02, 2018 1.730 1.810 1.640 1.700 5,700 -0.04(-2.30%)
Nov 01, 2018 1.780 1.780 1.656 1.740 23,508 -0.04(-2.25%)
Oct 31, 2018 1.700 1.800 1.680 1.780 2,245 +0.08(+4.71%)
Oct 30, 2018 1.730 1.890 1.698 1.700 2,767 -0.05(-2.86%)
Oct 29, 2018 1.790 1.920 1.730 1.750 3,483 -0.07(-3.85%)
Oct 26, 2018 1.710 1.830 1.710 1.820 3,800 -0.11(-5.70%)
Oct 25, 2018 1.762 1.970 1.690 1.930 217,713 +0.16(+9.04%)
Oct 24, 2018 1.890 1.900 1.550 1.770 55,273 -0.12(-6.35%)
Oct 23, 2018 1.830 1.903 1.820 1.890 10,690 -0.06(-3.08%)
Oct 22, 2018 2.020 2.090 1.828 1.950 28,623 -0.09(-4.41%)
Oct 19, 2018 2.070 2.140 1.950 2.040 9,200 -0.02(-0.97%)
Oct 18, 2018 2.150 2.180 2.060 2.060 6,511 -0.00(-0.00%)
Oct 17, 2018 2.150 2.250 2.060 2.060 7,188 -0.09(-4.18%)
Oct 16, 2018 2.310 2.330 2.140 2.150 13,055 -0.18(-7.73%)
Oct 15, 2018 2.230 2.390 2.060 2.330 14,901 +0.09(+4.02%)
Oct 12, 2018 2.430 2.660 2.110 2.240 79,700 +0.17(+8.21%)
Oct 11, 2018 2.071 2.124 2.040 2.070 10,042 -0.07(-3.27%)
Oct 10, 2018 2.150 2.200 2.140 2.140 6,557 -0.01(-0.47%)
Oct 09, 2018 2.320 2.320 2.150 2.150 6,518 -0.20(-8.51%)
Oct 08, 2018 2.179 2.380 2.179 2.350 2,046 -0.09(-3.69%)
Oct 05, 2018 2.340 2.450 2.330 2.440 2,200 +0.10(+4.26%)
Oct 04, 2018 2.370 2.440 2.340 2.340 3,407 -0.02(-0.83%)
Oct 03, 2018 2.164 2.450 2.164 2.360 5,674 +0.12(+5.36%)
Oct 02, 2018 2.260 2.340 2.182 2.240 5,718 -0.06(-2.61%)
Oct 01, 2018 2.300 2.300 2.300 2.300 1,162 +0.03(+1.32%)
Sep 28, 2018 2.230 2.300 2.230 2.270 8,800 -0.01(-0.44%)
Sep 27, 2018 2.270 2.280 2.270 2.280 1,378 +0.00(+0.00%)
Sep 26, 2018 2.150 2.280 2.150 2.280 1,349 +0.13(+6.05%)
Sep 25, 2018 2.270 2.270 2.150 2.150 2,377 -0.02(-0.92%)
Sep 24, 2018 2.250 2.250 2.043 2.170 6,525 -0.13(-5.65%)
Sep 21, 2018 2.370 2.410 2.120 2.300 9,800 -0.10(-4.17%)
Sep 20, 2018 2.320 2.400 2.320 2.400 3,291 +0.09(+3.90%)
Sep 19, 2018 2.340 2.400 2.310 2.310 4,920 -0.09(-3.75%)
Sep 18, 2018 2.339 2.400 2.331 2.400 2,144 +0.01(+0.42%)
Sep 17, 2018 2.580 2.580 2.380 2.390 60,328 -0.03(-1.24%)
Sep 14, 2018 2.520 2.520 2.350 2.420 12,000 -0.04(-1.63%)
Sep 13, 2018 2.420 2.600 2.420 2.460 3,340 -0.09(-3.53%)
Sep 12, 2018 2.470 2.600 2.360 2.550 8,763 -0.01(-0.39%)
Sep 11, 2018 2.500 2.560 2.400 2.560 5,958 +0.12(+4.92%)
Sep 10, 2018 2.490 2.490 2.440 2.440 527 -0.08(-2.98%)
Sep 07, 2018 2.450 2.570 2.406 2.515 3,800 +0.06(+2.65%)
Sep 06, 2018 2.480 2.600 2.450 2.450 3,124 -0.08(-3.16%)
Sep 05, 2018 2.570 2.600 2.356 2.530 27,313 -0.04(-1.56%)
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.