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 (%)
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%)
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%)
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.