Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2018 1.970 2.100 1.970 2.100 7,459 +0.10(+5.00%)
May 30, 2018 1.960 2.080 1.960 2.000 6,212 -0.04(-1.96%)
May 29, 2018 2.070 2.103 1.881 2.040 12,806 -0.02(-0.97%)
May 25, 2018 2.060 2.060 2.060 0 -0.06(-2.83%)
May 24, 2018 2.150 2.160 2.130 2.120 3,977 +0.01(+0.47%)
May 23, 2018 2.170 2.170 2.080 2.110 15,650 +0.01(+0.48%)
May 22, 2018 2.189 2.189 2.100 2.100 14,120 -0.07(-3.23%)
May 21, 2018 2.190 2.190 2.165 2.170 11,553 -0.04(-1.81%)
May 18, 2018 2.195 2.210 2.180 2.210 10,207 +0.02(+0.91%)
May 17, 2018 2.240 2.265 2.181 2.190 12,718 -0.08(-3.52%)
May 16, 2018 2.320 2.340 2.210 2.270 18,948 -0.08(-3.40%)
May 15, 2018 2.320 2.350 2.300 2.350 4,344 +0.05(+2.17%)
May 14, 2018 2.180 2.340 2.180 2.300 19,241 +0.10(+4.55%)
May 11, 2018 2.490 2.550 2.180 2.200 48,824 -0.31(-12.35%)
May 10, 2018 2.500 2.600 2.471 2.510 24,186 -0.06(-2.33%)
May 09, 2018 2.480 2.580 2.420 2.570 39,428 +0.12(+4.90%)
May 08, 2018 2.303 2.484 2.303 2.450 30,694 +0.06(+2.51%)
May 07, 2018 2.400 2.400 2.314 2.390 16,103 -0.01(-0.42%)
May 04, 2018 2.370 2.400 2.363 2.400 4,536 +0.01(+0.42%)
May 03, 2018 2.350 2.400 2.350 2.390 10,250 +0.07(+3.01%)
May 02, 2018 2.350 2.390 2.300 2.320 6,624 -0.01(-0.42%)
May 01, 2018 2.250 2.350 2.250 2.330 5,113 +0.10(+4.48%)
Apr 30, 2018 2.400 2.400 2.230 2.230 11,659 -0.20(-8.23%)
Apr 27, 2018 2.410 2.500 2.260 2.430 16,166 +0.00(+0.00%)
Apr 26, 2018 2.250 2.500 2.250 2.430 26,136 +0.19(+8.48%)
Apr 25, 2018 2.230 2.270 2.200 2.240 29,569 +0.05(+2.17%)
Apr 24, 2018 2.220 2.290 2.162 2.192 5,930 -0.02(-0.80%)
Apr 23, 2018 2.250 2.360 2.200 2.210 14,352 +0.06(+2.71%)
Apr 20, 2018 2.240 2.350 2.152 2.152 22,728 -0.11(-4.79%)
Apr 19, 2018 2.300 2.320 2.131 2.260 20,567 -0.06(-2.59%)
Apr 18, 2018 2.390 2.390 2.271 2.320 21,212 -0.06(-2.52%)
Apr 17, 2018 2.300 2.400 2.280 2.380 17,084 +0.07(+3.03%)
Apr 16, 2018 2.280 2.367 2.241 2.310 30,564 +0.04(+1.74%)
Apr 13, 2018 2.200 2.290 2.190 2.270 23,673 +0.08(+3.67%)
Apr 12, 2018 2.141 2.200 2.140 2.190 38,357 +0.07(+3.30%)
Apr 11, 2018 2.120 2.200 2.090 2.120 50,094 +0.07(+3.41%)
Apr 10, 2018 2.070 2.210 2.050 2.050 33,148 -0.04(-1.91%)
Apr 09, 2018 2.120 2.150 2.000 2.090 33,901 -0.08(-3.64%)
Apr 06, 2018 2.000 2.190 1.981 2.169 53,313 +0.17(+8.44%)
Apr 05, 2018 1.980 2.000 1.885 2.000 18,080 +0.04(+2.04%)
Apr 04, 2018 1.950 2.040 1.940 1.960 30,967 -0.02(-1.01%)
Apr 03, 2018 1.980 2.020 1.980 1.980 24,076 +0.00(+0.00%)
Apr 02, 2018 1.920 2.000 1.920 1.980 25,755 +0.04(+2.06%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.