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 (%)
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%)
Mar 01, 2018 1.696 1.780 1.680 1.680 17,175 +0.02(+1.20%)
Feb 28, 2018 1.760 1.781 1.660 1.660 6,963 -0.09(-5.14%)
Feb 27, 2018 1.820 1.820 1.750 1.750 28,087 -0.05(-2.78%)
Feb 26, 2018 1.700 1.820 1.690 1.800 26,326 +0.10(+5.88%)
Feb 23, 2018 1.720 1.760 1.690 1.700 6,244 -0.05(-2.86%)
Feb 22, 2018 1.807 1.710 1.750 7,326 +0.04(+2.34%)
Feb 21, 2018 1.750 1.819 1.710 1.710 5,904 -0.05(-2.84%)
Feb 20, 2018 1.740 1.840 1.740 1.760 9,867 +0.04(+2.33%)
Feb 16, 2018 1.720 1.720 1.720 0 +0.03(+1.78%)
Feb 15, 2018 1.720 1.860 1.690 1.690 18,742 -0.03(-1.46%)
Feb 14, 2018 1.710 1.780 1.661 1.715 14,047 -0.01(-0.87%)
Feb 13, 2018 1.750 1.750 1.690 1.730 2,382 -0.02(-1.14%)
Feb 12, 2018 1.640 1.830 1.610 1.750 30,234 +0.10(+6.06%)
Feb 09, 2018 1.730 1.759 1.650 1.650 34,204 -0.08(-4.62%)
Feb 08, 2018 1.740 1.820 1.598 1.730 24,453 +0.02(+1.17%)
Feb 07, 2018 1.680 1.760 1.620 1.710 33,632 +0.04(+2.40%)
Feb 06, 2018 1.840 1.900 1.579 1.670 253,316 -0.19(-10.22%)
Feb 05, 2018 2.030 2.055 1.850 1.860 184,590 -0.19(-9.27%)
Feb 02, 2018 2.110 2.120 2.020 2.050 39,175 -0.05(-2.38%)
Feb 01, 2018 2.130 2.219 2.046 2.100 20,496 -0.03(-1.36%)
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%)
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.