FinancialContent is the trusted provider of stock market information to the media industry.
Alliqua Biomedical (NQ: ALQA)
2.220 USD  +0.040 (+1.83%)
Official Closing Price  /  Updated: 5:27 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 2.200 2.260 2.200 2.220 15,139 +0.04(+1.83%)
Feb 14, 2019 2.180 2.250 2.180 2.180 23,101 -0.04(-1.80%)
Feb 13, 2019 2.290 2.300 2.160 2.220 133,195 -0.08(-3.48%)
Feb 12, 2019 2.250 2.320 2.250 2.300 32,037 +0.03(+1.32%)
Feb 11, 2019 2.240 2.343 2.240 2.270 33,150 +0.02(+0.89%)
Feb 08, 2019 2.280 2.320 2.250 2.250 26,400 -0.07(-3.02%)
Feb 07, 2019 2.320 2.355 2.240 2.320 40,542 +0.00(+0.00%)
Feb 06, 2019 2.390 2.390 2.260 2.320 31,408 -0.05(-2.11%)
Feb 05, 2019 2.390 2.430 2.370 2.370 30,213 -0.01(-0.42%)
Feb 04, 2019 2.390 2.450 2.368 2.380 77,257 -0.01(-0.42%)
Feb 01, 2019 2.440 2.480 2.360 2.390 45,500 -0.05(-2.05%)
Jan 31, 2019 2.520 2.529 2.320 2.440 99,641 -0.06(-2.40%)
Jan 30, 2019 2.450 2.550 2.430 2.500 110,457 +0.08(+3.31%)
Jan 29, 2019 2.350 2.440 2.350 2.420 60,778 +0.07(+2.98%)
Jan 28, 2019 2.430 2.450 2.290 2.350 53,403 -0.09(-3.69%)
Jan 25, 2019 2.270 2.455 2.270 2.440 108,100 +0.16(+7.02%)
Jan 24, 2019 2.260 2.310 2.250 2.280 36,035 +0.01(+0.44%)
Jan 23, 2019 2.330 2.380 2.210 2.270 182,155 -0.03(-1.30%)
Jan 22, 2019 2.290 2.600 2.255 2.300 822,164 +0.00(+0.00%)
Jan 18, 2019 2.270 2.300 2.240 2.300 83,600 +0.07(+3.14%)
Jan 17, 2019 2.320 2.390 2.230 2.230 156,862 -0.09(-3.88%)
Jan 16, 2019 2.240 2.320 2.240 2.320 37,649 +0.08(+3.57%)
Jan 15, 2019 2.220 2.320 2.200 2.240 82,781 -0.01(-0.44%)
Jan 14, 2019 2.300 2.340 2.190 2.250 43,289 -0.09(-3.85%)
Jan 11, 2019 2.190 2.390 2.180 2.340 139,500 +0.12(+5.41%)
Jan 10, 2019 2.280 2.300 2.220 2.220 81,466 -0.10(-4.31%)
Jan 09, 2019 2.240 2.320 2.220 2.320 95,738 +0.07(+3.11%)
Jan 08, 2019 2.260 2.450 2.213 2.250 256,768 -0.03(-1.32%)
Jan 07, 2019 2.220 2.300 2.100 2.280 195,048 +0.04(+1.79%)
Jan 04, 2019 2.150 2.360 2.100 2.240 576,500 +0.10(+4.67%)
Jan 03, 2019 2.660 2.850 2.060 2.140 3,953,026 +0.15(+7.54%)
Jan 02, 2019 1.810 2.050 1.810 1.990 52,458 +0.12(+6.42%)
Dec 31, 2018 2.000 2.000 1.850 1.870 95,600 -0.13(-6.50%)
Dec 28, 2018 2.020 2.180 1.950 2.000 107,600 -0.04(-1.96%)
Dec 27, 2018 1.840 2.140 1.840 2.040 144,856 +0.19(+10.27%)
Dec 26, 2018 1.730 1.970 1.730 1.850 146,694 +0.12(+6.94%)
Dec 24, 2018 1.850 1.850 1.700 1.730 115,400 -0.16(-8.47%)
Dec 21, 2018 2.020 2.090 1.820 1.890 349,000 -0.12(-5.97%)
Dec 20, 2018 2.210 2.210 2.000 2.010 245,848 -0.22(-9.87%)
Dec 19, 2018 2.230 2.320 2.150 2.230 190,047 -0.02(-0.89%)
Dec 18, 2018 2.620 2.620 2.210 2.250 301,171 -0.17(-7.02%)
Dec 17, 2018 2.500 2.590 2.260 2.420 1,170,781 -0.27(-10.04%)
Dec 14, 2018 2.950 3.350 2.540 2.690 27,167,700 +0.56(+26.29%)
Dec 13, 2018 2.270 2.430 2.130 2.130 330,297 -0.19(-8.19%)
Dec 12, 2018 2.070 2.520 2.070 2.320 1,132,300 +0.26(+12.62%)
Dec 11, 2018 2.140 2.290 2.050 2.060 236,279 -0.06(-2.83%)
Dec 10, 2018 2.210 2.290 2.120 2.120 144,476 -0.10(-4.50%)
Dec 07, 2018 2.250 2.360 2.160 2.220 184,500 -0.01(-0.45%)
Dec 06, 2018 2.290 2.360 2.200 2.230 291,682 -0.14(-5.71%)
Dec 04, 2018 2.330 2.600 2.200 2.365 735,900 -0.03(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More