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 (%)
Jan 31, 2018 2.143 2.299 2.057 2.129 105,218 +0.01(+0.42%)
Jan 30, 2018 2.120 2.150 2.120 2.120 34,598 -0.01(-0.47%)
Jan 29, 2018 2.200 2.200 2.101 2.130 86,956 -0.07(-3.19%)
Jan 26, 2018 2.320 2.380 2.100 2.200 148,340 -0.12(-5.07%)
Jan 25, 2018 2.100 2.440 2.070 2.317 556,625 +0.22(+10.36%)
Jan 24, 2018 2.020 2.120 1.970 2.100 370,700 +0.12(+6.06%)
Jan 23, 2018 2.010 2.080 1.960 1.980 81,401 -0.04(-1.98%)
Jan 22, 2018 1.970 2.150 1.940 2.020 190,507 +0.04(+2.02%)
Jan 19, 2018 1.994 2.030 1.960 1.980 42,455 +0.01(+0.51%)
Jan 18, 2018 2.100 2.169 1.930 1.970 83,616 -0.13(-6.05%)
Jan 17, 2018 2.030 2.270 1.960 2.097 388,474 +0.08(+4.06%)
Jan 16, 2018 2.070 2.100 1.970 2.015 56,461 -0.02(-0.80%)
Jan 12, 2018 2.031 2.031 2.031 0 +0.03(+1.56%)
Jan 11, 2018 1.940 2.080 1.920 2.000 222,551 +0.10(+5.26%)
Jan 10, 2018 1.900 62,793 -0.10(-4.87%)
Jan 09, 2018 1.930 2.100 1.930 1.997 124,184 +0.07(+3.48%)
Jan 08, 2018 2.600 2.600 1.800 1.930 779,011 -0.59(-23.41%)
Jan 05, 2018 2.040 2.550 2.030 2.520 471,424 +0.48(+23.53%)
Jan 04, 2018 1.950 2.080 1.900 2.040 42,356 +0.09(+4.62%)
Jan 03, 2018 2.060 2.208 1.950 1.950 139,019 -0.04(-2.01%)
Jan 02, 2018 1.860 2.140 1.804 1.990 322,757 +0.18(+9.94%)
Dec 29, 2017 1.810 1.810 1.810 0 -0.02(-1.09%)
Dec 28, 2017 1.811 1.900 1.811 1.830 45,717 -0.04(-2.24%)
Dec 27, 2017 1.889 1.930 1.872 1.872 37,297 -0.04(-1.99%)
Dec 26, 2017 1.840 1.944 1.831 1.910 29,318 +0.03(+1.60%)
Dec 22, 2017 1.930 1.930 1.815 1.880 49,063 -0.04(-2.08%)
Dec 21, 2017 1.910 1.980 1.900 1.920 34,437 -0.03(-1.54%)
Dec 20, 2017 1.990 1.990 1.920 1.950 25,363 -0.01(-0.51%)
Dec 19, 2017 1.760 1.990 1.743 1.960 100,425 +0.15(+8.29%)
Dec 18, 2017 1.980 2.000 1.732 1.810 111,690 -0.09(-4.74%)
Dec 15, 2017 1.990 2.049 1.900 1.900 50,018 -0.11(-5.47%)
Dec 14, 2017 2.042 2.099 2.000 2.010 28,627 -0.05(-2.66%)
Dec 13, 2017 2.080 2.101 2.040 2.065 36,440 -0.03(-1.20%)
Dec 12, 2017 2.140 2.190 2.060 2.090 23,706 -0.12(-5.43%)
Dec 11, 2017 2.013 2.299 2.013 2.210 124,133 +0.05(+2.31%)
Dec 08, 2017 2.140 2.160 2.000 2.160 60,809 +0.07(+3.35%)
Dec 07, 2017 2.050 2.135 2.021 2.090 14,674 -0.01(-0.48%)
Dec 06, 2017 2.080 2.100 2.050 2.100 30,216 -0.01(-0.47%)
Dec 05, 2017 2.170 2.180 2.090 2.110 44,999 -0.02(-0.94%)
Dec 04, 2017 2.200 2.220 2.110 2.130 27,166 -0.07(-3.18%)
Dec 01, 2017 2.200 2.280 2.100 2.200 60,243 -0.03(-1.35%)
Nov 30, 2017 2.230 2.250 2.139 2.230 31,422 +0.07(+3.24%)
Nov 29, 2017 2.280 2.380 2.150 2.160 37,093 -0.15(-6.48%)
Nov 28, 2017 2.240 2.450 2.171 2.310 147,949 +0.14(+6.44%)
Nov 27, 2017 2.250 2.279 2.127 2.170 32,912 -0.03(-1.36%)
Nov 24, 2017 2.200 2.589 2.098 2.200 241,846 -0.03(-1.30%)
Nov 22, 2017 2.180 2.229 2.110 2.229 21,170 +0.08(+3.67%)
Nov 21, 2017 2.220 2.360 2.110 2.150 49,822 -0.10(-4.45%)
Nov 20, 2017 2.380 2.396 2.185 2.250 27,205 -0.09(-3.84%)
Nov 17, 2017 2.230 2.340 2.182 2.340 35,041 +0.16(+7.34%)
Nov 16, 2017 2.400 2.480 2.131 2.180 112,059 -0.22(-9.17%)
Nov 15, 2017 2.010 2.470 2.010 2.400 260,122 +0.36(+17.65%)
Nov 14, 2017 2.090 2.130 2.000 2.040 34,728 -0.05(-2.39%)
Nov 13, 2017 2.100 2.150 2.020 2.090 65,838 +0.07(+3.47%)
Nov 10, 2017 2.270 2.280 1.990 2.020 134,382 -0.25(-11.01%)
Nov 09, 2017 3.140 3.238 2.070 2.270 342,292 -0.78(-25.57%)
Nov 08, 2017 3.390 3.540 3.050 3.050 32,548 -0.43(-12.36%)
Nov 07, 2017 3.600 3.600 3.410 3.480 20,387 -0.12(-3.33%)
Nov 06, 2017 3.530 3.620 3.460 3.600 37,729 -0.08(-2.17%)
Nov 03, 2017 3.570 3.850 3.441 3.680 98,682 -0.01(-0.27%)
Nov 02, 2017 3.390 3.749 3.390 3.690 107,472 +0.19(+5.43%)
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.