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 (%)
Jul 31, 2018 2.175 2.180 2.105 2.120 7,542 -0.06(-2.75%)
Jul 30, 2018 2.150 2.200 2.150 2.180 2,967 +0.02(+0.93%)
Jul 27, 2018 2.220 2.220 2.140 2.160 3,100 +0.00(+0.00%)
Jul 26, 2018 2.090 2.220 2.090 2.160 9,112 +0.00(+0.00%)
Jul 25, 2018 2.120 2.200 2.110 2.160 16,377 +0.03(+1.41%)
Jul 24, 2018 2.100 2.170 2.100 2.130 4,227 +0.02(+0.95%)
Jul 23, 2018 2.090 2.160 2.090 2.110 6,665 +0.00(+0.00%)
Jul 20, 2018 2.200 2.200 2.060 2.110 2,668 -0.09(-4.09%)
Jul 19, 2018 2.210 2.210 2.200 2.200 1,525 +0.00(+0.00%)
Jul 18, 2018 2.160 2.210 2.160 2.200 5,989 +0.03(+1.38%)
Jul 17, 2018 2.150 2.199 2.150 2.170 9,150 +0.06(+2.84%)
Jul 16, 2018 2.160 2.160 2.051 2.110 12,306 -0.05(-2.31%)
Jul 13, 2018 2.330 2.330 2.160 2.160 26,216 -0.09(-3.85%)
Jul 12, 2018 2.090 2.390 2.010 2.247 316,502 +0.29(+14.62%)
Jul 11, 2018 1.953 1.960 1.930 1.960 9,242 +0.01(+0.51%)
Jul 10, 2018 2.000 2.000 1.930 1.950 14,900 -0.07(-3.47%)
Jul 09, 2018 1.997 2.020 1.991 2.020 2,211 +0.04(+2.02%)
Jul 06, 2018 2.076 2.100 1.980 1.980 4,860 -0.07(-3.41%)
Jul 05, 2018 2.000 2.070 2.000 2.050 17,566 +0.07(+3.54%)
Jul 03, 2018 1.980 1.980 1.980 0 -0.07(-3.41%)
Jul 02, 2018 2.050 2.050 2.010 2.050 6,455 +0.00(+0.00%)
Jun 29, 2018 2.050 2.050 8,991 +0.02(+0.99%)
Jun 28, 2018 2.060 2.067 2.020 2.030 2,862 -0.05(-2.40%)
Jun 27, 2018 2.004 2.080 2.004 2.080 8,341 +0.07(+3.48%)
Jun 26, 2018 2.100 2.100 2.010 2.010 1,249 -0.06(-2.90%)
Jun 25, 2018 2.120 2.120 2.010 2.070 3,471 +0.06(+2.99%)
Jun 22, 2018 2.060 2.100 1.994 2.010 2,248 -0.04(-1.95%)
Jun 21, 2018 2.120 2.120 2.023 2.050 4,737 -0.07(-3.30%)
Jun 20, 2018 2.000 2.120 2.000 2.120 6,829 +0.13(+6.53%)
Jun 19, 2018 2.032 2.120 1.990 1.990 6,737 -0.05(-2.45%)
Jun 18, 2018 2.020 2.050 2.010 2.040 4,889 +0.03(+1.49%)
Jun 15, 2018 2.100 2.030 2.010 6,598 -0.02(-0.99%)
Jun 14, 2018 2.020 2.058 1.954 2.030 4,077 +0.01(+0.50%)
Jun 13, 2018 2.050 2.070 2.020 2.020 986 -0.01(-0.49%)
Jun 12, 2018 1.970 2.090 1.970 2.030 6,504 +0.03(+1.50%)
Jun 11, 2018 2.050 2.100 1.930 2.000 6,654 -0.06(-2.91%)
Jun 08, 2018 2.040 2.080 2.000 2.060 6,910 -0.02(-0.96%)
Jun 07, 2018 2.050 2.100 1.986 2.080 14,941 +0.10(+5.05%)
Jun 06, 2018 2.000 2.050 1.980 1.980 7,913 +0.04(+2.06%)
Jun 05, 2018 2.010 2.030 1.940 1.940 5,152 -0.06(-3.00%)
Jun 04, 2018 2.080 2.100 1.910 2.000 6,687 -0.09(-4.31%)
Jun 01, 2018 2.086 2.090 2.000 2.090 5,657 -0.01(-0.48%)
May 31, 2018 1.970 2.100 1.970 2.100 7,459 +0.10(+5.00%)
May 30, 2018 1.960 2.080 1.960 2.000 6,212 -0.04(-1.96%)
May 29, 2018 2.070 2.103 1.881 2.040 12,806 -0.02(-0.97%)
May 25, 2018 2.060 2.060 2.060 0 -0.06(-2.83%)
May 24, 2018 2.150 2.160 2.130 2.120 3,977 +0.01(+0.47%)
May 23, 2018 2.170 2.170 2.080 2.110 15,650 +0.01(+0.48%)
May 22, 2018 2.189 2.189 2.100 2.100 14,120 -0.07(-3.23%)
May 21, 2018 2.190 2.190 2.165 2.170 11,553 -0.04(-1.81%)
May 18, 2018 2.195 2.210 2.180 2.210 10,207 +0.02(+0.91%)
May 17, 2018 2.240 2.265 2.181 2.190 12,718 -0.08(-3.52%)
May 16, 2018 2.320 2.340 2.210 2.270 18,948 -0.08(-3.40%)
May 15, 2018 2.320 2.350 2.300 2.350 4,344 +0.05(+2.17%)
May 14, 2018 2.180 2.340 2.180 2.300 19,241 +0.10(+4.55%)
May 11, 2018 2.490 2.550 2.180 2.200 48,824 -0.31(-12.35%)
May 10, 2018 2.500 2.600 2.471 2.510 24,186 -0.06(-2.33%)
May 09, 2018 2.480 2.580 2.420 2.570 39,428 +0.12(+4.90%)
May 08, 2018 2.303 2.484 2.303 2.450 30,694 +0.06(+2.51%)
May 07, 2018 2.400 2.400 2.314 2.390 16,103 -0.01(-0.42%)
May 04, 2018 2.370 2.400 2.363 2.400 4,536 +0.01(+0.42%)
May 03, 2018 2.350 2.400 2.350 2.390 10,250 +0.07(+3.01%)
May 02, 2018 2.350 2.390 2.300 2.320 6,624 -0.01(-0.42%)
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.