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%)
May 01, 2018	2.250	2.350	2.250	2.330	5,113	+0.10(+4.48%)
Apr 30, 2018	2.400	2.400	2.230	2.230	11,659	-0.20(-8.23%)
Apr 27, 2018	2.410	2.500	2.260	2.430	16,166	+0.00(+0.00%)
Apr 26, 2018	2.250	2.500	2.250	2.430	26,136	+0.19(+8.48%)
Apr 25, 2018	2.230	2.270	2.200	2.240	29,569	+0.05(+2.17%)
Apr 24, 2018	2.220	2.290	2.162	2.192	5,930	-0.02(-0.80%)
Apr 23, 2018	2.250	2.360	2.200	2.210	14,352	+0.06(+2.71%)
Apr 20, 2018	2.240	2.350	2.152	2.152	22,728	-0.11(-4.79%)
Apr 19, 2018	2.300	2.320	2.131	2.260	20,567	-0.06(-2.59%)
Apr 18, 2018	2.390	2.390	2.271	2.320	21,212	-0.06(-2.52%)
Apr 17, 2018	2.300	2.400	2.280	2.380	17,084	+0.07(+3.03%)
Apr 16, 2018	2.280	2.367	2.241	2.310	30,564	+0.04(+1.74%)
Apr 13, 2018	2.200	2.290	2.190	2.270	23,673	+0.08(+3.67%)
Apr 12, 2018	2.141	2.200	2.140	2.190	38,357	+0.07(+3.30%)
Apr 11, 2018	2.120	2.200	2.090	2.120	50,094	+0.07(+3.41%)
Apr 10, 2018	2.070	2.210	2.050	2.050	33,148	-0.04(-1.91%)
Apr 09, 2018	2.120	2.150	2.000	2.090	33,901	-0.08(-3.64%)
Apr 06, 2018	2.000	2.190	1.981	2.169	53,313	+0.17(+8.44%)
Apr 05, 2018	1.980	2.000	1.885	2.000	18,080	+0.04(+2.04%)
Apr 04, 2018	1.950	2.040	1.940	1.960	30,967	-0.02(-1.01%)
Apr 03, 2018	1.980	2.020	1.980	1.980	24,076	+0.00(+0.00%)
Apr 02, 2018	1.920	2.000	1.920	1.980	25,755	+0.04(+2.06%)
Mar 29, 2018		1.940	1.940	1.940	0	-0.01(-0.51%)
Mar 28, 2018	1.940	1.980	1.930	1.950	35,088	-0.01(-0.51%)
Mar 27, 2018	1.940	1.990	1.930	1.960	30,431	+0.03(+1.55%)
Mar 26, 2018	1.950	1.950	1.910	1.930	40,679	+0.01(+0.52%)
Mar 23, 2018	1.930	1.945	1.870	1.920	59,147	-0.02(-1.03%)
Mar 22, 2018	1.840	1.940	1.808	1.940	55,836	+0.10(+5.43%)
Mar 21, 2018	1.940	1.940	1.820	1.840	6,802	-0.12(-6.12%)
Mar 20, 2018	1.801	1.960	1.801	1.960	16,099	+0.09(+4.81%)
Mar 19, 2018	1.960	1.960	1.800	1.870	19,180	-0.10(-5.08%)
Mar 16, 2018	1.890	1.970	1.830	1.970	11,854	+0.08(+4.23%)
Mar 15, 2018	1.910	1.910	1.800	1.890	18,786	-0.03(-1.56%)
Mar 14, 2018	1.980	1.980	1.760	1.920	58,452	-0.07(-3.52%)
Mar 13, 2018	2.090	2.090	1.890	1.990	57,113	-0.03(-1.49%)
Mar 12, 2018	1.830	2.126	1.830	2.020	298,700	+0.21(+11.60%)
Mar 09, 2018	1.871	1.880	1.710	1.810	45,250	-0.06(-3.21%)
Mar 08, 2018	1.800	1.930	1.760	1.870	85,031	+0.01(+0.54%)
Mar 07, 2018	1.780	1.940	1.715	1.860	32,918	+0.08(+4.49%)
Mar 06, 2018	1.720	1.860	1.690	1.780	56,137	+0.08(+4.71%)
Mar 05, 2018	1.900	1.900	1.650	1.700	46,687	-0.17(-9.09%)
Mar 02, 2018	1.650	2.000	1.640	1.870	129,525	+0.19(+11.31%)
Mar 01, 2018	1.696	1.780	1.680	1.680	17,175	+0.02(+1.20%)
Feb 28, 2018	1.760	1.781	1.660	1.660	6,963	-0.09(-5.14%)
Feb 27, 2018	1.820	1.820	1.750	1.750	28,087	-0.05(-2.78%)
Feb 26, 2018	1.700	1.820	1.690	1.800	26,326	+0.10(+5.88%)
Feb 23, 2018	1.720	1.760	1.690	1.700	6,244	-0.05(-2.86%)
Feb 22, 2018		1.807	1.710	1.750	7,326	+0.04(+2.34%)
Feb 21, 2018	1.750	1.819	1.710	1.710	5,904	-0.05(-2.84%)
Feb 20, 2018	1.740	1.840	1.740	1.760	9,867	+0.04(+2.33%)
Feb 16, 2018		1.720	1.720	1.720	0	+0.03(+1.78%)
Feb 15, 2018	1.720	1.860	1.690	1.690	18,742	-0.03(-1.46%)
Feb 14, 2018	1.710	1.780	1.661	1.715	14,047	-0.01(-0.87%)
Feb 13, 2018	1.750	1.750	1.690	1.730	2,382	-0.02(-1.14%)
Feb 12, 2018	1.640	1.830	1.610	1.750	30,234	+0.10(+6.06%)
Feb 09, 2018	1.730	1.759	1.650	1.650	34,204	-0.08(-4.62%)
Feb 08, 2018	1.740	1.820	1.598	1.730	24,453	+0.02(+1.17%)
Feb 07, 2018	1.680	1.760	1.620	1.710	33,632	+0.04(+2.40%)
Feb 06, 2018	1.840	1.900	1.579	1.670	253,316	-0.19(-10.22%)
Feb 05, 2018	2.030	2.055	1.850	1.860	184,590	-0.19(-9.27%)
Feb 02, 2018	2.110	2.120	2.020	2.050	39,175	-0.05(-2.38%)
Feb 01, 2018	2.130	2.219	2.046	2.100	20,496	-0.03(-1.36%)
Jan 31, 2018	2.143	2.299	2.057	2.129	105,218	+0.01(+0.42%)
Jan 30, 2018	2.120	2.150	2.120	2.120	34,598	-0.01(-0.47%)
Jan 29, 2018	2.200	2.200	2.101	2.130	86,956	-0.07(-3.19%)
Jan 26, 2018	2.320	2.380	2.100	2.200	148,340	-0.12(-5.07%)
Jan 25, 2018	2.100	2.440	2.070	2.317	556,625	+0.22(+10.36%)
Jan 24, 2018	2.020	2.120	1.970	2.100	370,700	+0.12(+6.06%)
Jan 23, 2018	2.010	2.080	1.960	1.980	81,401	-0.04(-1.98%)
Jan 22, 2018	1.970	2.150	1.940	2.020	190,507	+0.04(+2.02%)
Jan 19, 2018	1.994	2.030	1.960	1.980	42,455	+0.01(+0.51%)
Jan 18, 2018	2.100	2.169	1.930	1.970	83,616	-0.13(-6.05%)
Jan 17, 2018	2.030	2.270	1.960	2.097	388,474	+0.08(+4.06%)
Jan 16, 2018	2.070	2.100	1.970	2.015	56,461	-0.02(-0.80%)
Jan 12, 2018		2.031	2.031	2.031	0	+0.03(+1.56%)
Jan 11, 2018	1.940	2.080	1.920	2.000	222,551	+0.10(+5.26%)
Jan 10, 2018				1.900	62,793	-0.10(-4.87%)
Jan 09, 2018	1.930	2.100	1.930	1.997	124,184	+0.07(+3.48%)
Jan 08, 2018	2.600	2.600	1.800	1.930	779,011	-0.59(-23.41%)
Jan 05, 2018	2.040	2.550	2.030	2.520	471,424	+0.48(+23.53%)
Jan 04, 2018	1.950	2.080	1.900	2.040	42,356	+0.09(+4.62%)
Jan 03, 2018	2.060	2.208	1.950	1.950	139,019	-0.04(-2.01%)
Jan 02, 2018	1.860	2.140	1.804	1.990	322,757	+0.18(+9.94%)
Dec 29, 2017		1.810	1.810	1.810	0	-0.02(-1.09%)
Dec 28, 2017	1.811	1.900	1.811	1.830	45,717	-0.04(-2.24%)
Dec 27, 2017	1.889	1.930	1.872	1.872	37,297	-0.04(-1.99%)
Dec 26, 2017	1.840	1.944	1.831	1.910	29,318	+0.03(+1.60%)
Dec 22, 2017	1.930	1.930	1.815	1.880	49,063	-0.04(-2.08%)
Dec 21, 2017	1.910	1.980	1.900	1.920	34,437	-0.03(-1.54%)
Dec 20, 2017	1.990	1.990	1.920	1.950	25,363	-0.01(-0.51%)
Dec 19, 2017	1.760	1.990	1.743	1.960	100,425	+0.15(+8.29%)
Dec 18, 2017	1.980	2.000	1.732	1.810	111,690	-0.09(-4.74%)
Dec 15, 2017	1.990	2.049	1.900	1.900	50,018	-0.11(-5.47%)
Dec 14, 2017	2.042	2.099	2.000	2.010	28,627	-0.05(-2.66%)
Dec 13, 2017	2.080	2.101	2.040	2.065	36,440	-0.03(-1.20%)
Dec 12, 2017	2.140	2.190	2.060	2.090	23,706	-0.12(-5.43%)
Dec 11, 2017	2.013	2.299	2.013	2.210	124,133	+0.05(+2.31%)
Dec 08, 2017	2.140	2.160	2.000	2.160	60,809	+0.07(+3.35%)
Dec 07, 2017	2.050	2.135	2.021	2.090	14,674	-0.01(-0.48%)
Dec 06, 2017	2.080	2.100	2.050	2.100	30,216	-0.01(-0.47%)
Dec 05, 2017	2.170	2.180	2.090	2.110	44,999	-0.02(-0.94%)
Dec 04, 2017	2.200	2.220	2.110	2.130	27,166	-0.07(-3.18%)
Dec 01, 2017	2.200	2.280	2.100	2.200	60,243	-0.03(-1.35%)
Nov 30, 2017	2.230	2.250	2.139	2.230	31,422	+0.07(+3.24%)
Nov 29, 2017	2.280	2.380	2.150	2.160	37,093	-0.15(-6.48%)
Nov 28, 2017	2.240	2.450	2.171	2.310	147,949	+0.14(+6.44%)
Nov 27, 2017	2.250	2.279	2.127	2.170	32,912	-0.03(-1.36%)
Nov 24, 2017	2.200	2.589	2.098	2.200	241,846	-0.03(-1.30%)
Nov 22, 2017	2.180	2.229	2.110	2.229	21,170	+0.08(+3.67%)
Nov 21, 2017	2.220	2.360	2.110	2.150	49,822	-0.10(-4.45%)
Nov 20, 2017	2.380	2.396	2.185	2.250	27,205	-0.09(-3.84%)
Nov 17, 2017	2.230	2.340	2.182	2.340	35,041	+0.16(+7.34%)
Nov 16, 2017	2.400	2.480	2.131	2.180	112,059	-0.22(-9.17%)
Nov 15, 2017	2.010	2.470	2.010	2.400	260,122	+0.36(+17.65%)
Nov 14, 2017	2.090	2.130	2.000	2.040	34,728	-0.05(-2.39%)
Nov 13, 2017	2.100	2.150	2.020	2.090	65,838	+0.07(+3.47%)
Nov 10, 2017	2.270	2.280	1.990	2.020	134,382	-0.25(-11.01%)
Nov 09, 2017	3.140	3.238	2.070	2.270	342,292	-0.78(-25.57%)
Nov 08, 2017	3.390	3.540	3.050	3.050	32,548	-0.43(-12.36%)
Nov 07, 2017	3.600	3.600	3.410	3.480	20,387	-0.12(-3.33%)
Nov 06, 2017	3.530	3.620	3.460	3.600	37,729	-0.08(-2.17%)
Nov 03, 2017	3.570	3.850	3.441	3.680	98,682	-0.01(-0.27%)
Nov 02, 2017	3.390	3.749	3.390	3.690	107,472	+0.19(+5.43%)
Nov 01, 2017	3.360	3.532	3.320	3.500	49,536	+0.24(+7.36%)
Oct 31, 2017	3.200	3.359	3.200	3.260	51,732	+0.04(+1.24%)
Oct 30, 2017	3.100	3.372	3.060	3.220	56,875	+0.09(+2.88%)
Oct 27, 2017	3.000	3.207	3.000	3.130	65,019	+0.09(+2.96%)
Oct 26, 2017	3.120	3.140	2.980	3.040	28,943	-0.10(-3.18%)
Oct 25, 2017	3.060	3.200	3.030	3.140	22,218	+0.07(+2.28%)
Oct 24, 2017	3.250	3.450	2.960	3.070	155,891	-0.21(-6.40%)
Oct 23, 2017	3.260	3.320	3.130	3.280	37,841	+0.04(+1.34%)
Oct 20, 2017	3.410	3.630	3.210	3.236	90,155	-0.16(-4.81%)
Oct 19, 2017	3.040	3.480	3.029	3.400	132,241	+0.36(+11.75%)
Oct 18, 2017	3.000	3.050	2.901	3.042	29,779	+0.08(+2.79%)
Oct 17, 2017	3.000	3.000	2.861	2.960	24,962	-0.02(-0.67%)
Oct 16, 2017	2.994	3.062	2.980	2.980	25,443	-0.06(-1.97%)
Oct 13, 2017	3.030	3.095	2.980	3.040	36,400	+0.00(+0.00%)
Oct 12, 2017	3.000	3.160	2.901	3.040	57,311	+0.06(+2.01%)
Oct 11, 2017	2.840	2.990	2.760	2.980	108,631	+0.23(+8.36%)
Oct 10, 2017	2.770	2.897	2.700	2.750	69,775	-0.06(-2.14%)
Oct 09, 2017	2.830	2.930	2.710	2.810	119,696	-0.09(-3.10%)

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.

Alliqua Biomedical (NQ: ALQA )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Alliqua Biomedical (NQ: ALQA )

Historical Prices

Sections

Services

The Evening Leader