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 (%)
Sep 28, 2018 2.230 2.300 2.230 2.270 8,800 -0.01(-0.44%)
Sep 27, 2018 2.270 2.280 2.270 2.280 1,378 +0.00(+0.00%)
Sep 26, 2018 2.150 2.280 2.150 2.280 1,349 +0.13(+6.05%)
Sep 25, 2018 2.270 2.270 2.150 2.150 2,377 -0.02(-0.92%)
Sep 24, 2018 2.250 2.250 2.043 2.170 6,525 -0.13(-5.65%)
Sep 21, 2018 2.370 2.410 2.120 2.300 9,800 -0.10(-4.17%)
Sep 20, 2018 2.320 2.400 2.320 2.400 3,291 +0.09(+3.90%)
Sep 19, 2018 2.340 2.400 2.310 2.310 4,920 -0.09(-3.75%)
Sep 18, 2018 2.339 2.400 2.331 2.400 2,144 +0.01(+0.42%)
Sep 17, 2018 2.580 2.580 2.380 2.390 60,328 -0.03(-1.24%)
Sep 14, 2018 2.520 2.520 2.350 2.420 12,000 -0.04(-1.63%)
Sep 13, 2018 2.420 2.600 2.420 2.460 3,340 -0.09(-3.53%)
Sep 12, 2018 2.470 2.600 2.360 2.550 8,763 -0.01(-0.39%)
Sep 11, 2018 2.500 2.560 2.400 2.560 5,958 +0.12(+4.92%)
Sep 10, 2018 2.490 2.490 2.440 2.440 527 -0.08(-2.98%)
Sep 07, 2018 2.450 2.570 2.406 2.515 3,800 +0.06(+2.65%)
Sep 06, 2018 2.480 2.600 2.450 2.450 3,124 -0.08(-3.16%)
Sep 05, 2018 2.570 2.600 2.356 2.530 27,313 -0.04(-1.56%)
Sep 04, 2018 2.600 2.600 2.530 2.570 7,152 -0.03(-1.15%)
Aug 31, 2018 2.600 2.600 2.600 0 +0.05(+1.96%)
Aug 30, 2018 2.650 2.650 2.540 2.550 6,526 -0.10(-3.77%)
Aug 29, 2018 2.620 2.650 2.560 2.650 9,370 +0.09(+3.52%)
Aug 28, 2018 2.570 2.669 2.445 2.560 11,139 -0.03(-1.16%)
Aug 27, 2018 2.630 2.700 2.470 2.590 82,024 -0.06(-2.26%)
Aug 24, 2018 2.560 2.700 2.540 2.650 83,700 +0.10(+3.92%)
Aug 23, 2018 2.530 2.695 2.413 2.550 18,154 -0.15(-5.56%)
Aug 22, 2018 2.780 2.780 2.660 2.700 37,963 -0.02(-0.74%)
Aug 21, 2018 2.600 2.750 2.550 2.720 50,803 +0.13(+5.02%)
Aug 20, 2018 2.450 2.594 2.430 2.590 12,657 +0.16(+6.58%)
Aug 17, 2018 2.380 2.480 2.380 2.430 10,000 +0.13(+5.65%)
Aug 16, 2018 2.190 2.544 2.150 2.300 28,304 +0.17(+7.98%)
Aug 15, 2018 2.160 2.310 2.065 2.130 9,254 -0.04(-1.84%)
Aug 14, 2018 2.260 2.370 2.170 2.170 12,008 -0.14(-6.15%)
Aug 13, 2018 2.330 2.460 2.250 2.312 10,306 -0.04(-1.61%)
Aug 10, 2018 2.213 2.457 2.145 2.350 6,900 +0.00(+0.00%)
Aug 09, 2018 2.240 2.360 2.240 2.350 6,139 +0.05(+2.17%)
Aug 08, 2018 2.172 2.300 2.172 2.300 3,143 +0.14(+6.48%)
Aug 07, 2018 2.160 2.200 2.150 2.160 7,282 +0.01(+0.47%)
Aug 06, 2018 2.110 2.155 2.100 2.150 6,966 +0.00(+0.00%)
Aug 03, 2018 2.080 2.160 2.060 2.150 4,700 -0.01(-0.46%)
Aug 02, 2018 2.150 2.160 2.110 2.160 13,297 +0.01(+0.47%)
Aug 01, 2018 2.160 2.160 2.150 2.150 558 +0.03(+1.42%)
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%)
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.