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 (%)
Nov 30, 2018 2.900 3.020 2.630 2.760 1,710,300 -0.28(-9.21%)
Nov 29, 2018 2.720 3.550 2.660 3.040 11,391,752 +0.38(+14.29%)
Nov 28, 2018 2.470 5.240 2.250 2.660 39,440,632 +1.00(+60.24%)
Nov 27, 2018 1.650 1.870 1.650 1.660 3,377 +0.03(+1.84%)
Nov 26, 2018 1.630 1.630 1.620 1.630 6,052 +0.00(+0.00%)
Nov 23, 2018 1.630 1.660 1.620 1.630 15,200 -0.04(-2.40%)
Nov 21, 2018 1.670 1.670 1.670 0 +0.02(+1.21%)
Nov 20, 2018 1.610 1.730 1.600 1.650 8,873 -0.02(-1.20%)
Nov 19, 2018 1.798 1.798 1.670 1.670 1,739 -0.01(-0.30%)
Nov 16, 2018 1.640 1.770 1.640 1.675 3,400 -0.01(-0.89%)
Nov 15, 2018 1.620 1.700 1.620 1.690 2,005 -0.05(-2.87%)
Nov 14, 2018 1.620 1.740 1.620 1.740 9,803 +0.03(+1.75%)
Nov 13, 2018 1.700 1.750 1.700 1.710 4,262 +0.00(+0.00%)
Nov 12, 2018 1.670 1.750 1.670 1.710 2,006 +0.04(+2.40%)
Nov 09, 2018 1.740 1.740 1.670 1.670 600 -0.07(-4.02%)
Nov 08, 2018 1.600 1.800 1.600 1.740 44,944 +0.04(+2.35%)
Nov 07, 2018 1.740 1.750 1.681 1.700 6,179 +0.01(+0.59%)
Nov 06, 2018 1.670 1.690 1.668 1.690 7,673 +0.03(+1.81%)
Nov 05, 2018 1.710 1.755 1.660 1.660 7,216 -0.04(-2.35%)
Nov 02, 2018 1.730 1.810 1.640 1.700 5,700 -0.04(-2.30%)
Nov 01, 2018 1.780 1.780 1.656 1.740 23,508 -0.04(-2.25%)
Oct 31, 2018 1.700 1.800 1.680 1.780 2,245 +0.08(+4.71%)
Oct 30, 2018 1.730 1.890 1.698 1.700 2,767 -0.05(-2.86%)
Oct 29, 2018 1.790 1.920 1.730 1.750 3,483 -0.07(-3.85%)
Oct 26, 2018 1.710 1.830 1.710 1.820 3,800 -0.11(-5.70%)
Oct 25, 2018 1.762 1.970 1.690 1.930 217,713 +0.16(+9.04%)
Oct 24, 2018 1.890 1.900 1.550 1.770 55,273 -0.12(-6.35%)
Oct 23, 2018 1.830 1.903 1.820 1.890 10,690 -0.06(-3.08%)
Oct 22, 2018 2.020 2.090 1.828 1.950 28,623 -0.09(-4.41%)
Oct 19, 2018 2.070 2.140 1.950 2.040 9,200 -0.02(-0.97%)
Oct 18, 2018 2.150 2.180 2.060 2.060 6,511 -0.00(-0.00%)
Oct 17, 2018 2.150 2.250 2.060 2.060 7,188 -0.09(-4.18%)
Oct 16, 2018 2.310 2.330 2.140 2.150 13,055 -0.18(-7.73%)
Oct 15, 2018 2.230 2.390 2.060 2.330 14,901 +0.09(+4.02%)
Oct 12, 2018 2.430 2.660 2.110 2.240 79,700 +0.17(+8.21%)
Oct 11, 2018 2.071 2.124 2.040 2.070 10,042 -0.07(-3.27%)
Oct 10, 2018 2.150 2.200 2.140 2.140 6,557 -0.01(-0.47%)
Oct 09, 2018 2.320 2.320 2.150 2.150 6,518 -0.20(-8.51%)
Oct 08, 2018 2.179 2.380 2.179 2.350 2,046 -0.09(-3.69%)
Oct 05, 2018 2.340 2.450 2.330 2.440 2,200 +0.10(+4.26%)
Oct 04, 2018 2.370 2.440 2.340 2.340 3,407 -0.02(-0.83%)
Oct 03, 2018 2.164 2.450 2.164 2.360 5,674 +0.12(+5.36%)
Oct 02, 2018 2.260 2.340 2.182 2.240 5,718 -0.06(-2.61%)
Oct 01, 2018 2.300 2.300 2.300 2.300 1,162 +0.03(+1.32%)
Sep 28, 2018 2.230 2.300 2.230 2.270 8,800 -0.01(-0.44%)
Sep 27, 2018 2.270 2.280 2.270 2.280 1,378 +0.00(+0.00%)
Sep 26, 2018 2.150 2.280 2.150 2.280 1,349 +0.13(+6.05%)
Sep 25, 2018 2.270 2.270 2.150 2.150 2,377 -0.02(-0.92%)
Sep 24, 2018 2.250 2.250 2.043 2.170 6,525 -0.13(-5.65%)
Sep 21, 2018 2.370 2.410 2.120 2.300 9,800 -0.10(-4.17%)
Sep 20, 2018 2.320 2.400 2.320 2.400 3,291 +0.09(+3.90%)
Sep 19, 2018 2.340 2.400 2.310 2.310 4,920 -0.09(-3.75%)
Sep 18, 2018 2.339 2.400 2.331 2.400 2,144 +0.01(+0.42%)
Sep 17, 2018 2.580 2.580 2.380 2.390 60,328 -0.03(-1.24%)
Sep 14, 2018 2.520 2.520 2.350 2.420 12,000 -0.04(-1.63%)
Sep 13, 2018 2.420 2.600 2.420 2.460 3,340 -0.09(-3.53%)
Sep 12, 2018 2.470 2.600 2.360 2.550 8,763 -0.01(-0.39%)
Sep 11, 2018 2.500 2.560 2.400 2.560 5,958 +0.12(+4.92%)
Sep 10, 2018 2.490 2.490 2.440 2.440 527 -0.08(-2.98%)
Sep 07, 2018 2.450 2.570 2.406 2.515 3,800 +0.06(+2.65%)
Sep 06, 2018 2.480 2.600 2.450 2.450 3,124 -0.08(-3.16%)
Sep 05, 2018 2.570 2.600 2.356 2.530 27,313 -0.04(-1.56%)
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.