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 03, 2019 2.687 2.687 2.687 0 +0.25(+10.11%)
May 02, 2019 2.417 2.500 2.405 2.440 22,337 +0.03(+1.24%)
May 01, 2019 2.480 2.540 2.410 2.410 32,700 -0.04(-1.63%)
Apr 30, 2019 2.400 2.600 2.400 2.450 12,897 +0.03(+1.24%)
Apr 29, 2019 2.500 2.540 2.420 2.420 9,451 -0.07(-2.81%)
Apr 26, 2019 2.440 2.550 2.410 2.490 15,400 +0.01(+0.40%)
Apr 25, 2019 2.490 2.515 2.430 2.480 26,687 +0.02(+0.81%)
Apr 24, 2019 2.710 2.730 2.420 2.460 130,497 -0.28(-10.22%)
Apr 23, 2019 2.840 2.840 2.700 2.740 62,683 -0.19(-6.48%)
Apr 22, 2019 2.800 2.965 2.720 2.930 153,249 +0.21(+7.72%)
Apr 18, 2019 2.690 2.870 2.680 2.720 132,300 -0.07(-2.51%)
Apr 17, 2019 2.850 2.900 2.650 2.790 196,119 -0.01(-0.36%)
Apr 16, 2019 2.880 2.880 2.770 2.800 61,659 -0.08(-2.78%)
Apr 15, 2019 2.870 2.900 2.650 2.880 195,019 -0.07(-2.37%)
Apr 12, 2019 3.060 3.083 2.860 2.950 458,100 +0.18(+6.50%)
Apr 11, 2019 2.820 2.890 2.750 2.770 244,571 -0.03(-1.07%)
Apr 10, 2019 2.850 2.990 2.780 2.800 74,467 +0.04(+1.45%)
Apr 09, 2019 2.860 2.870 2.750 2.760 23,277 -0.14(-4.83%)
Apr 08, 2019 2.720 2.950 2.720 2.900 57,037 +0.18(+6.62%)
Apr 05, 2019 2.790 2.900 2.710 2.720 76,200 -0.07(-2.51%)
Apr 04, 2019 2.820 2.840 2.740 2.790 33,425 +0.03(+1.09%)
Apr 03, 2019 2.740 2.840 2.710 2.760 15,840 +0.02(+0.73%)
Apr 02, 2019 2.890 2.900 2.700 2.740 81,101 -0.16(-5.52%)
Apr 01, 2019 2.940 2.970 2.800 2.900 32,447 -0.04(-1.36%)
Mar 29, 2019 3.080 3.080 2.780 2.940 57,900 -0.07(-2.33%)
Mar 28, 2019 3.020 3.240 2.980 3.010 128,381 +0.08(+2.73%)
Mar 27, 2019 3.010 3.070 2.840 2.930 72,341 -0.04(-1.35%)
Mar 26, 2019 2.650 3.060 2.640 2.970 397,904 +0.32(+12.08%)
Mar 25, 2019 2.700 2.710 2.580 2.650 45,817 -0.02(-0.75%)
Mar 22, 2019 2.760 2.820 2.650 2.670 81,100 -0.10(-3.61%)
Mar 21, 2019 2.680 2.890 2.680 2.770 94,892 +0.03(+1.09%)
Mar 20, 2019 2.660 2.800 2.630 2.740 171,143 +0.06(+2.24%)
Mar 19, 2019 2.730 2.750 2.620 2.680 53,282 -0.03(-1.13%)
Mar 18, 2019 2.760 2.810 2.670 2.711 84,843 -0.05(-1.79%)
Mar 15, 2019 2.880 2.955 2.760 2.760 160,300 -0.16(-5.48%)
Mar 14, 2019 2.970 2.990 2.790 2.920 182,461 -0.04(-1.35%)
Mar 13, 2019 3.030 3.150 2.770 2.960 180,355 -0.09(-2.95%)
Mar 12, 2019 3.250 3.540 2.820 3.050 768,419 +0.11(+3.74%)
Mar 11, 2019 3.100 3.300 2.930 2.940 661,637 -0.58(-16.48%)
Mar 08, 2019 2.610 3.650 2.500 3.520 2,490,900 +0.93(+35.91%)
Mar 07, 2019 2.620 2.650 2.550 2.590 45,762 +0.01(+0.39%)
Mar 06, 2019 2.720 2.720 2.500 2.580 115,408 -0.14(-5.15%)
Mar 05, 2019 2.720 2.786 2.520 2.720 113,673 +0.04(+1.62%)
Mar 04, 2019 2.660 2.830 2.550 2.677 235,278 +0.03(+1.01%)
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.