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 (%)
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%)
Sep 04, 2018 2.600 2.600 2.530 2.570 7,152 -0.03(-1.15%)
Aug 31, 2018 2.600 2.600 2.600 0 +0.05(+1.96%)
Aug 30, 2018 2.650 2.650 2.540 2.550 6,526 -0.10(-3.77%)
Aug 29, 2018 2.620 2.650 2.560 2.650 9,370 +0.09(+3.52%)
Aug 28, 2018 2.570 2.669 2.445 2.560 11,139 -0.03(-1.16%)
Aug 27, 2018 2.630 2.700 2.470 2.590 82,024 -0.06(-2.26%)
Aug 24, 2018 2.560 2.700 2.540 2.650 83,700 +0.10(+3.92%)
Aug 23, 2018 2.530 2.695 2.413 2.550 18,154 -0.15(-5.56%)
Aug 22, 2018 2.780 2.780 2.660 2.700 37,963 -0.02(-0.74%)
Aug 21, 2018 2.600 2.750 2.550 2.720 50,803 +0.13(+5.02%)
Aug 20, 2018 2.450 2.594 2.430 2.590 12,657 +0.16(+6.58%)
Aug 17, 2018 2.380 2.480 2.380 2.430 10,000 +0.13(+5.65%)
Aug 16, 2018 2.190 2.544 2.150 2.300 28,304 +0.17(+7.98%)
Aug 15, 2018 2.160 2.310 2.065 2.130 9,254 -0.04(-1.84%)
Aug 14, 2018 2.260 2.370 2.170 2.170 12,008 -0.14(-6.15%)
Aug 13, 2018 2.330 2.460 2.250 2.312 10,306 -0.04(-1.61%)
Aug 10, 2018 2.213 2.457 2.145 2.350 6,900 +0.00(+0.00%)
Aug 09, 2018 2.240 2.360 2.240 2.350 6,139 +0.05(+2.17%)
Aug 08, 2018 2.172 2.300 2.172 2.300 3,143 +0.14(+6.48%)
Aug 07, 2018 2.160 2.200 2.150 2.160 7,282 +0.01(+0.47%)
Aug 06, 2018 2.110 2.155 2.100 2.150 6,966 +0.00(+0.00%)
Aug 03, 2018 2.080 2.160 2.060 2.150 4,700 -0.01(-0.46%)
Aug 02, 2018 2.150 2.160 2.110 2.160 13,297 +0.01(+0.47%)
Aug 01, 2018 2.160 2.160 2.150 2.150 558 +0.03(+1.42%)
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%)
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.