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 (%)
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%)
Feb 01, 2018 2.130 2.219 2.046 2.100 20,496 -0.03(-1.36%)
Jan 31, 2018 2.143 2.299 2.057 2.129 105,218 +0.01(+0.42%)
Jan 30, 2018 2.120 2.150 2.120 2.120 34,598 -0.01(-0.47%)
Jan 29, 2018 2.200 2.200 2.101 2.130 86,956 -0.07(-3.19%)
Jan 26, 2018 2.320 2.380 2.100 2.200 148,340 -0.12(-5.07%)
Jan 25, 2018 2.100 2.440 2.070 2.317 556,625 +0.22(+10.36%)
Jan 24, 2018 2.020 2.120 1.970 2.100 370,700 +0.12(+6.06%)
Jan 23, 2018 2.010 2.080 1.960 1.980 81,401 -0.04(-1.98%)
Jan 22, 2018 1.970 2.150 1.940 2.020 190,507 +0.04(+2.02%)
Jan 19, 2018 1.994 2.030 1.960 1.980 42,455 +0.01(+0.51%)
Jan 18, 2018 2.100 2.169 1.930 1.970 83,616 -0.13(-6.05%)
Jan 17, 2018 2.030 2.270 1.960 2.097 388,474 +0.08(+4.06%)
Jan 16, 2018 2.070 2.100 1.970 2.015 56,461 -0.02(-0.80%)
Jan 12, 2018 2.031 2.031 2.031 0 +0.03(+1.56%)
Jan 11, 2018 1.940 2.080 1.920 2.000 222,551 +0.10(+5.26%)
Jan 10, 2018 1.900 62,793 -0.10(-4.87%)
Jan 09, 2018 1.930 2.100 1.930 1.997 124,184 +0.07(+3.48%)
Jan 08, 2018 2.600 2.600 1.800 1.930 779,011 -0.59(-23.41%)
Jan 05, 2018 2.040 2.550 2.030 2.520 471,424 +0.48(+23.53%)
Jan 04, 2018 1.950 2.080 1.900 2.040 42,356 +0.09(+4.62%)
Jan 03, 2018 2.060 2.208 1.950 1.950 139,019 -0.04(-2.01%)
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.