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, 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%)
Mar 01, 2019 2.430 2.750 2.380 2.650 194,500 +0.22(+9.05%)
Feb 28, 2019 2.300 2.645 2.296 2.430 385,366 +0.15(+6.58%)
Feb 27, 2019 2.240 2.400 2.240 2.280 114,772 +0.02(+0.88%)
Feb 26, 2019 2.300 2.310 2.250 2.260 46,030 -0.04(-1.74%)
Feb 25, 2019 2.250 2.310 2.180 2.300 22,847 +0.09(+4.07%)
Feb 22, 2019 2.240 2.350 2.210 2.210 71,000 -0.06(-2.64%)
Feb 21, 2019 2.390 2.390 2.250 2.270 51,855 -0.10(-4.22%)
Feb 20, 2019 2.250 2.480 2.250 2.370 146,123 +0.13(+5.80%)
Feb 19, 2019 2.200 2.260 2.200 2.240 39,937 +0.02(+0.90%)
Feb 15, 2019 2.200 2.260 2.200 2.220 15,100 +0.04(+1.83%)
Feb 14, 2019 2.180 2.250 2.180 2.180 23,101 -0.04(-1.80%)
Feb 13, 2019 2.290 2.300 2.160 2.220 133,195 -0.08(-3.48%)
Feb 12, 2019 2.250 2.320 2.250 2.300 32,037 +0.03(+1.32%)
Feb 11, 2019 2.240 2.343 2.240 2.270 33,150 +0.02(+0.89%)
Feb 08, 2019 2.280 2.320 2.250 2.250 26,400 -0.07(-3.02%)
Feb 07, 2019 2.320 2.355 2.240 2.320 40,542 +0.00(+0.00%)
Feb 06, 2019 2.390 2.390 2.260 2.320 31,408 -0.05(-2.11%)
Feb 05, 2019 2.390 2.430 2.370 2.370 30,213 -0.01(-0.42%)
Feb 04, 2019 2.390 2.450 2.368 2.380 77,257 -0.01(-0.42%)
Feb 01, 2019 2.440 2.480 2.360 2.390 45,500 -0.05(-2.05%)
Jan 31, 2019 2.520 2.529 2.320 2.440 99,641 -0.06(-2.40%)
Jan 30, 2019 2.450 2.550 2.430 2.500 110,457 +0.08(+3.31%)
Jan 29, 2019 2.350 2.440 2.350 2.420 60,778 +0.07(+2.98%)
Jan 28, 2019 2.430 2.450 2.290 2.350 53,403 -0.09(-3.69%)
Jan 25, 2019 2.270 2.455 2.270 2.440 108,100 +0.16(+7.02%)
Jan 24, 2019 2.260 2.310 2.250 2.280 36,035 +0.01(+0.44%)
Jan 23, 2019 2.330 2.380 2.210 2.270 182,155 -0.03(-1.30%)
Jan 22, 2019 2.290 2.600 2.255 2.300 822,164 +0.00(+0.00%)
Jan 18, 2019 2.270 2.300 2.240 2.300 83,600 +0.07(+3.14%)
Jan 17, 2019 2.320 2.390 2.230 2.230 156,862 -0.09(-3.88%)
Jan 16, 2019 2.240 2.320 2.240 2.320 37,649 +0.08(+3.57%)
Jan 15, 2019 2.220 2.320 2.200 2.240 82,781 -0.01(-0.44%)
Jan 14, 2019 2.300 2.340 2.190 2.250 43,289 -0.09(-3.85%)
Jan 11, 2019 2.190 2.390 2.180 2.340 139,500 +0.12(+5.41%)
Jan 10, 2019 2.280 2.300 2.220 2.220 81,466 -0.10(-4.31%)
Jan 09, 2019 2.240 2.320 2.220 2.320 95,738 +0.07(+3.11%)
Jan 08, 2019 2.260 2.450 2.213 2.250 256,768 -0.03(-1.32%)
Jan 07, 2019 2.220 2.300 2.100 2.280 195,048 +0.04(+1.79%)
Jan 04, 2019 2.150 2.360 2.100 2.240 576,500 +0.10(+4.67%)
Jan 03, 2019 2.660 2.850 2.060 2.140 3,953,026 +0.15(+7.54%)
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.