Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alliqua Biomedical (NQ: ALQA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alliqua Biomedical (NQ: ALQA )

Historical Prices