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, 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%)
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.