Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2019 2.400 2.600 2.400 2.450 12,897 +0.03(+1.24%)
Apr 29, 2019 2.500 2.540 2.420 2.420 9,451 -0.07(-2.81%)
Apr 26, 2019 2.440 2.550 2.410 2.490 15,400 +0.01(+0.40%)
Apr 25, 2019 2.490 2.515 2.430 2.480 26,687 +0.02(+0.81%)
Apr 24, 2019 2.710 2.730 2.420 2.460 130,497 -0.28(-10.22%)
Apr 23, 2019 2.840 2.840 2.700 2.740 62,683 -0.19(-6.48%)
Apr 22, 2019 2.800 2.965 2.720 2.930 153,249 +0.21(+7.72%)
Apr 18, 2019 2.690 2.870 2.680 2.720 132,300 -0.07(-2.51%)
Apr 17, 2019 2.850 2.900 2.650 2.790 196,119 -0.01(-0.36%)
Apr 16, 2019 2.880 2.880 2.770 2.800 61,659 -0.08(-2.78%)
Apr 15, 2019 2.870 2.900 2.650 2.880 195,019 -0.07(-2.37%)
Apr 12, 2019 3.060 3.083 2.860 2.950 458,100 +0.18(+6.50%)
Apr 11, 2019 2.820 2.890 2.750 2.770 244,571 -0.03(-1.07%)
Apr 10, 2019 2.850 2.990 2.780 2.800 74,467 +0.04(+1.45%)
Apr 09, 2019 2.860 2.870 2.750 2.760 23,277 -0.14(-4.83%)
Apr 08, 2019 2.720 2.950 2.720 2.900 57,037 +0.18(+6.62%)
Apr 05, 2019 2.790 2.900 2.710 2.720 76,200 -0.07(-2.51%)
Apr 04, 2019 2.820 2.840 2.740 2.790 33,425 +0.03(+1.09%)
Apr 03, 2019 2.740 2.840 2.710 2.760 15,840 +0.02(+0.73%)
Apr 02, 2019 2.890 2.900 2.700 2.740 81,101 -0.16(-5.52%)
Apr 01, 2019 2.940 2.970 2.800 2.900 32,447 -0.04(-1.36%)
Mar 29, 2019 3.080 3.080 2.780 2.940 57,900 -0.07(-2.33%)
Mar 28, 2019 3.020 3.240 2.980 3.010 128,381 +0.08(+2.73%)
Mar 27, 2019 3.010 3.070 2.840 2.930 72,341 -0.04(-1.35%)
Mar 26, 2019 2.650 3.060 2.640 2.970 397,904 +0.32(+12.08%)
Mar 25, 2019 2.700 2.710 2.580 2.650 45,817 -0.02(-0.75%)
Mar 22, 2019 2.760 2.820 2.650 2.670 81,100 -0.10(-3.61%)
Mar 21, 2019 2.680 2.890 2.680 2.770 94,892 +0.03(+1.09%)
Mar 20, 2019 2.660 2.800 2.630 2.740 171,143 +0.06(+2.24%)
Mar 19, 2019 2.730 2.750 2.620 2.680 53,282 -0.03(-1.13%)
Mar 18, 2019 2.760 2.810 2.670 2.711 84,843 -0.05(-1.79%)
Mar 15, 2019 2.880 2.955 2.760 2.760 160,300 -0.16(-5.48%)
Mar 14, 2019 2.970 2.990 2.790 2.920 182,461 -0.04(-1.35%)
Mar 13, 2019 3.030 3.150 2.770 2.960 180,355 -0.09(-2.95%)
Mar 12, 2019 3.250 3.540 2.820 3.050 768,419 +0.11(+3.74%)
Mar 11, 2019 3.100 3.300 2.930 2.940 661,637 -0.58(-16.48%)
Mar 08, 2019 2.610 3.650 2.500 3.520 2,490,900 +0.93(+35.91%)
Mar 07, 2019 2.620 2.650 2.550 2.590 45,762 +0.01(+0.39%)
Mar 06, 2019 2.720 2.720 2.500 2.580 115,408 -0.14(-5.15%)
Mar 05, 2019 2.720 2.786 2.520 2.720 113,673 +0.04(+1.62%)
Mar 04, 2019 2.660 2.830 2.550 2.677 235,278 +0.03(+1.01%)
Mar 01, 2019 2.430 2.750 2.380 2.650 194,500 +0.22(+9.05%)
Feb 28, 2019 2.300 2.645 2.296 2.430 385,366 +0.15(+6.58%)
Feb 27, 2019 2.240 2.400 2.240 2.280 114,772 +0.02(+0.88%)
Feb 26, 2019 2.300 2.310 2.250 2.260 46,030 -0.04(-1.74%)
Feb 25, 2019 2.250 2.310 2.180 2.300 22,847 +0.09(+4.07%)
Feb 22, 2019 2.240 2.350 2.210 2.210 71,000 -0.06(-2.64%)
Feb 21, 2019 2.390 2.390 2.250 2.270 51,855 -0.10(-4.22%)
Feb 20, 2019 2.250 2.480 2.250 2.370 146,123 +0.13(+5.80%)
Feb 19, 2019 2.200 2.260 2.200 2.240 39,937 +0.02(+0.90%)
Feb 15, 2019 2.200 2.260 2.200 2.220 15,100 +0.04(+1.83%)
Feb 14, 2019 2.180 2.250 2.180 2.180 23,101 -0.04(-1.80%)
Feb 13, 2019 2.290 2.300 2.160 2.220 133,195 -0.08(-3.48%)
Feb 12, 2019 2.250 2.320 2.250 2.300 32,037 +0.03(+1.32%)
Feb 11, 2019 2.240 2.343 2.240 2.270 33,150 +0.02(+0.89%)
Feb 08, 2019 2.280 2.320 2.250 2.250 26,400 -0.07(-3.02%)
Feb 07, 2019 2.320 2.355 2.240 2.320 40,542 +0.00(+0.00%)
Feb 06, 2019 2.390 2.390 2.260 2.320 31,408 -0.05(-2.11%)
Feb 05, 2019 2.390 2.430 2.370 2.370 30,213 -0.01(-0.42%)
Feb 04, 2019 2.390 2.450 2.368 2.380 77,257 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.