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 (%)
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%)
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.