ALQA - Alliqua BioMedical, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20192.45002.85002.37872.68672.6867371,516
May 03, 20192.45002.85002.38002.69002.6900370,300
May 02, 20192.42002.50002.40002.44002.440022,300
May 01, 20192.48002.54002.41002.41002.410032,700
Apr 30, 20192.40002.60002.40002.45002.450012,900
Apr 29, 20192.50002.54002.42002.42002.42009,500
Apr 26, 20192.44002.55002.41002.49002.490015,400
Apr 25, 20192.49002.52002.43002.48002.480026,700
Apr 24, 20192.71002.73002.42002.46002.4600131,100
Apr 23, 20192.84002.84002.70002.74002.740062,700
Apr 22, 20192.80002.96002.72002.93002.9300153,200
Apr 18, 20192.69002.87002.68002.72002.7200132,400
Apr 17, 20192.85002.90002.65002.79002.7900196,100
Apr 16, 20192.88002.88002.77002.80002.800061,600
Apr 15, 20192.87002.90002.65002.88002.8800195,000
Apr 12, 20193.06003.08002.86002.95002.9500458,200
Apr 11, 20192.82002.89002.75002.77002.7700251,700
Apr 10, 20192.85002.99002.78002.80002.800074,500
Apr 09, 20192.86002.87002.75002.76002.760023,300
Apr 08, 20192.72002.95002.72002.90002.900057,000
Apr 05, 20192.79002.90002.71002.72002.720076,300
Apr 04, 20192.82002.84002.74002.79002.790033,400
Apr 03, 20192.74002.84002.71002.76002.760015,800
Apr 02, 20192.89002.90002.70002.74002.740081,100
Apr 01, 20192.94002.97002.80002.90002.900032,400
Mar 29, 20193.08003.08002.78002.94002.940058,000
Mar 28, 20193.02003.24002.98003.01003.0100128,000
Mar 27, 20193.01003.07002.84002.93002.930071,900
Mar 26, 20192.65003.06002.64002.97002.9700397,900
Mar 25, 20192.70002.71002.58002.65002.650045,800
Mar 22, 20192.76002.82002.65002.67002.670081,100
Mar 21, 20192.68002.89002.68002.77002.770094,900
Mar 20, 20192.66002.80002.63002.74002.7400171,100
Mar 19, 20192.73002.75002.62002.69002.690053,200
Mar 18, 20192.76002.81002.67002.71002.710084,800
Mar 15, 20192.88002.96002.76002.76002.7600160,300
Mar 14, 20192.97002.99002.79002.92002.9200182,500
Mar 13, 20193.03003.15002.77002.96002.9600180,400
Mar 12, 20193.25003.54002.82003.05003.0500768,400
Mar 11, 20193.10003.30002.93002.94002.9400669,100
Mar 08, 20192.61003.65002.50003.52003.52002,490,900
Mar 07, 20192.62002.65002.55002.59002.590045,800
Mar 06, 20192.72002.72002.50002.58002.5800115,400
Mar 05, 20192.72002.79002.52002.72002.7200113,700
Mar 04, 20192.66002.83002.55002.68002.6800235,300
Mar 01, 20192.43002.75002.38002.65002.6500194,600
Feb 28, 20192.30002.65002.30002.43002.4300385,400
Feb 27, 20192.24002.40002.24002.28002.2800114,800
Feb 26, 20192.30002.31002.25002.26002.260046,000
Feb 25, 20192.25002.31002.18002.30002.300022,800
Feb 22, 20192.24002.35002.21002.21002.210071,000
Feb 21, 20192.39002.39002.25002.27002.270051,900
Feb 20, 20192.25002.48002.25002.37002.3700146,100
Feb 19, 20192.20002.26002.20002.24002.240039,900
Feb 15, 20192.20002.26002.20002.22002.220015,100
Feb 14, 20192.18002.25002.18002.18002.180023,100
Feb 13, 20192.29002.30002.16002.22002.2200133,200
Feb 12, 20192.25002.32002.25002.30002.300032,000
Feb 11, 20192.24002.34002.24002.27002.270033,200
Feb 08, 20192.28002.32002.25002.25002.250026,400
Feb 07, 20192.32002.36002.24002.32002.320040,500
Feb 06, 20192.39002.39002.26002.32002.320031,400
Feb 05, 20192.39002.43002.37002.37002.370030,200
Feb 04, 20192.39002.45002.37002.38002.380077,300
Feb 01, 20192.44002.48002.36002.39002.390045,600
Jan 31, 20192.52002.53002.32002.44002.440099,600
Jan 30, 20192.45002.55002.43002.50002.5000110,300
Jan 29, 20192.35002.44002.35002.42002.420060,800
Jan 28, 20192.43002.45002.29002.35002.350053,400
Jan 25, 20192.27002.45002.27002.44002.4400107,900
Jan 24, 20192.26002.31002.25002.28002.280037,000
Jan 23, 20192.33002.38002.21002.27002.2700182,200
Jan 22, 20192.29002.60002.26002.30002.3000822,200
Jan 18, 20192.27002.30002.24002.30002.300083,700
Jan 17, 20192.32002.39002.23002.23002.2300156,900
Jan 16, 20192.24002.32002.24002.32002.320037,600
Jan 15, 20192.22002.32002.20002.24002.240082,800
Jan 14, 20192.30002.34002.19002.25002.250043,300
Jan 11, 20192.19002.39002.18002.34002.3400139,500
Jan 10, 20192.28002.30002.22002.22002.220081,500
Jan 09, 20192.24002.32002.22002.32002.320096,200
Jan 08, 20192.26002.45002.21002.25002.2500256,800
Jan 07, 20192.22002.30002.10002.28002.2800204,900
Jan 04, 20192.15002.36002.10002.24002.2400576,600
Jan 03, 20192.66002.85002.06002.14002.14003,952,900
Jan 02, 20191.81002.05001.81001.99001.990052,500
Dec 31, 20182.00002.00001.85001.87001.870095,700
Dec 28, 20182.02002.18001.95002.00002.0000107,600
Dec 27, 20181.84002.14001.84002.04002.0400144,900
Dec 26, 20181.73001.97001.73001.85001.8500146,700
Dec 24, 20181.85001.85001.70001.73001.7300115,400
Dec 21, 20182.02002.09001.82001.89001.8900348,800
Dec 20, 20182.21002.21002.00002.01002.0100245,700
Dec 19, 20182.23002.32002.15002.23002.2300190,000
Dec 18, 20182.62002.62002.21002.25002.2500301,200
Dec 17, 20182.50002.59002.26002.42002.42001,170,800
Dec 14, 20182.95003.35002.54002.69002.690027,167,700
Dec 13, 20182.27002.43002.13002.13002.1300365,700
Dec 12, 20182.07002.52002.07002.32002.32001,132,300
Dec 11, 20182.14002.29002.05002.06002.0600236,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...