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 (%)
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%)
Dec 01, 2017 2.200 2.280 2.100 2.200 60,243 -0.03(-1.35%)
Nov 30, 2017 2.230 2.250 2.139 2.230 31,422 +0.07(+3.24%)
Nov 29, 2017 2.280 2.380 2.150 2.160 37,093 -0.15(-6.48%)
Nov 28, 2017 2.240 2.450 2.171 2.310 147,949 +0.14(+6.44%)
Nov 27, 2017 2.250 2.279 2.127 2.170 32,912 -0.03(-1.36%)
Nov 24, 2017 2.200 2.589 2.098 2.200 241,846 -0.03(-1.30%)
Nov 22, 2017 2.180 2.229 2.110 2.229 21,170 +0.08(+3.67%)
Nov 21, 2017 2.220 2.360 2.110 2.150 49,822 -0.10(-4.45%)
Nov 20, 2017 2.380 2.396 2.185 2.250 27,205 -0.09(-3.84%)
Nov 17, 2017 2.230 2.340 2.182 2.340 35,041 +0.16(+7.34%)
Nov 16, 2017 2.400 2.480 2.131 2.180 112,059 -0.22(-9.17%)
Nov 15, 2017 2.010 2.470 2.010 2.400 260,122 +0.36(+17.65%)
Nov 14, 2017 2.090 2.130 2.000 2.040 34,728 -0.05(-2.39%)
Nov 13, 2017 2.100 2.150 2.020 2.090 65,838 +0.07(+3.47%)
Nov 10, 2017 2.270 2.280 1.990 2.020 134,382 -0.25(-11.01%)
Nov 09, 2017 3.140 3.238 2.070 2.270 342,292 -0.78(-25.57%)
Nov 08, 2017 3.390 3.540 3.050 3.050 32,548 -0.43(-12.36%)
Nov 07, 2017 3.600 3.600 3.410 3.480 20,387 -0.12(-3.33%)
Nov 06, 2017 3.530 3.620 3.460 3.600 37,729 -0.08(-2.17%)
Nov 03, 2017 3.570 3.850 3.441 3.680 98,682 -0.01(-0.27%)
Nov 02, 2017 3.390 3.749 3.390 3.690 107,472 +0.19(+5.43%)
Nov 01, 2017 3.360 3.532 3.320 3.500 49,536 +0.24(+7.36%)
Oct 31, 2017 3.200 3.359 3.200 3.260 51,732 +0.04(+1.24%)
Oct 30, 2017 3.100 3.372 3.060 3.220 56,875 +0.09(+2.88%)
Oct 27, 2017 3.000 3.207 3.000 3.130 65,019 +0.09(+2.96%)
Oct 26, 2017 3.120 3.140 2.980 3.040 28,943 -0.10(-3.18%)
Oct 25, 2017 3.060 3.200 3.030 3.140 22,218 +0.07(+2.28%)
Oct 24, 2017 3.250 3.450 2.960 3.070 155,891 -0.21(-6.40%)
Oct 23, 2017 3.260 3.320 3.130 3.280 37,841 +0.04(+1.34%)
Oct 20, 2017 3.410 3.630 3.210 3.236 90,155 -0.16(-4.81%)
Oct 19, 2017 3.040 3.480 3.029 3.400 132,241 +0.36(+11.75%)
Oct 18, 2017 3.000 3.050 2.901 3.042 29,779 +0.08(+2.79%)
Oct 17, 2017 3.000 3.000 2.861 2.960 24,962 -0.02(-0.67%)
Oct 16, 2017 2.994 3.062 2.980 2.980 25,443 -0.06(-1.97%)
Oct 13, 2017 3.030 3.095 2.980 3.040 36,400 +0.00(+0.00%)
Oct 12, 2017 3.000 3.160 2.901 3.040 57,311 +0.06(+2.01%)
Oct 11, 2017 2.840 2.990 2.760 2.980 108,631 +0.23(+8.36%)
Oct 10, 2017 2.770 2.897 2.700 2.750 69,775 -0.06(-2.14%)
Oct 09, 2017 2.830 2.930 2.710 2.810 119,696 -0.09(-3.10%)
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.