Dark

ALQA
Alliqua BioMedical Inc
stock NASDAQ

Inactive

May 3, 2019

16.12USD+10.111%(+1.48)61,919

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-03	14.7000	17.1000	14.2722	16.1202	+10.111%	61,919	0.000%
2019-05-02	14.5038	15.0000	14.4300	14.6400	+1.245%	3,723	+10.111%
2019-05-01	14.8800	15.2400	14.4600	14.4600	-1.633%	5,450	+11.481%
2019-04-30	14.4000	15.6000	14.4000	14.7000	+1.240%	2,150	+9.661%
2019-04-29	15.0000	15.2400	14.5200	14.5200	-2.811%	1,575	+11.021%
2019-04-26	14.6400	15.2982	14.4600	14.9400	+0.403%	2,574	+7.900%
2019-04-25	14.9400	15.0906	14.5800	14.8800	+0.813%	4,448	+8.335%
2019-04-24	16.2600	16.3800	14.5206	14.7600	-10.219%	21,850	+9.215%
2019-04-23	17.0400	17.0400	16.2000	16.4400	-6.485%	10,447	-1.945%
2019-04-22	16.8000	17.7876	16.3200	17.5800	+7.721%	25,542	-8.304%
2019-04-18	16.1400	17.2200	16.0800	16.3200	-2.509%	22,067	-1.224%
2019-04-17	17.1000	17.3994	15.9000	16.7400	-0.357%	32,697	-3.703%
2019-04-16	17.2800	17.2800	16.6200	16.8000	-2.778%	10,284	-4.046%
2019-04-15	17.2200	17.4000	15.9000	17.2800	-2.373%	32,506	-6.712%
2019-04-12	18.3600	18.4956	17.1600	17.7000	+6.498%	76,360	-8.925%
2019-04-11	16.9200	17.3502	16.5000	16.6200	-1.071%	41,945	-3.007%
2019-04-10	17.1000	17.9400	16.7034	16.8000	+1.449%	12,411	-4.046%
2019-04-09	17.1600	17.2200	16.5000	16.5600	-4.828%	3,880	-2.656%
2019-04-08	16.3200	17.7000	16.3200	17.4000	+6.618%	9,506	-7.355%
2019-04-05	16.7400	17.4000	16.2600	16.3200	-2.509%	12,714	-1.224%
2019-04-04	16.9104	17.0400	16.4622	16.7400	+1.087%	5,571	-3.703%
2019-04-03	16.4400	17.0400	16.2864	16.5600	+0.730%	2,640	-2.656%
2019-04-02	17.3400	17.4288	16.1976	16.4400	-5.517%	13,517	-1.945%
2019-04-01	17.6400	17.8200	16.8024	17.4000	-1.361%	5,408	-7.355%
2019-03-29	18.4800	18.4800	16.6800	17.6400	-2.326%	9,663	-8.616%
2019-03-28	18.1344	19.4400	17.8740	18.0600	+2.730%	21,397	-10.741%
2019-03-27	18.0600	18.4134	17.0400	17.5800	-1.347%	12,057	-8.304%
2019-03-26	15.9000	18.3600	15.8400	17.8200	+12.075%	66,317	-9.539%
2019-03-25	16.2000	16.2600	15.4806	15.9000	-0.749%	7,636	+1.385%
2019-03-22	16.5600	16.9200	15.9006	16.0200	-3.610%	13,518	+0.625%
2019-03-21	16.0800	17.3400	16.0800	16.6200	+1.095%	15,815	-3.007%
2019-03-20	15.9600	16.8000	15.7806	16.4400	+2.048%	28,524	-1.945%
2019-03-19	16.3800	16.5000	15.7200	16.1100	-0.948%	8,880	+0.063%
2019-03-18	16.5600	16.8600	16.0200	16.2642	-1.786%	14,141	-0.885%
2019-03-15	17.2800	17.7300	16.5600	16.5600	-5.479%	26,724	-2.656%
2019-03-14	17.8200	17.9400	16.7400	17.5200	-1.351%	30,410	-7.990%
2019-03-13	18.1800	18.9000	16.6200	17.7600	-2.951%	30,059	-9.233%
2019-03-12	19.5000	21.2400	16.9200	18.3000	+3.741%	128,070	-11.911%
2019-03-11	18.6000	19.8000	17.5800	17.6400	-16.477%	111,510	-8.616%
2019-03-08	15.6600	21.9000	15.0000	21.1200	+35.907%	415,154	-23.673%
2019-03-07	15.7200	15.8994	15.2760	15.5400	+0.388%	7,627	+3.734%
2019-03-06	16.3200	16.3200	15.0000	15.4800	-5.147%	19,235	+4.136%
2019-03-05	16.3200	16.7154	15.1200	16.3200	+1.618%	18,946	-1.224%
2019-03-04	15.9600	16.9800	15.3000	16.0602	+1.008%	39,213	+0.374%
2019-03-01	14.5800	16.5000	14.2800	15.9000	+9.053%	32,432	+1.385%
2019-02-28	13.8000	15.8700	13.7760	14.5800	+6.579%	64,228	+10.564%
2019-02-27	13.4400	14.4000	13.4400	13.6800	+0.885%	19,129	+17.838%
2019-02-26	13.8000	13.8600	13.5000	13.5600	-1.739%	7,672	+18.881%
2019-02-25	13.5000	13.8600	13.0806	13.8000	+4.072%	3,808	+16.813%
2019-02-22	13.4400	14.1000	13.2600	13.2600	-2.643%	11,836	+21.570%
2019-02-21	14.3400	14.3400	13.5000	13.6200	-4.219%	8,643	+18.357%
2019-02-20	13.5000	14.8800	13.5000	14.2200	+5.804%	24,354	+13.363%
2019-02-19	13.2000	13.5600	13.2000	13.4400	+0.901%	6,656	+19.942%
2019-02-15	13.2000	13.5600	13.2000	13.3200	+1.835%	2,523	+21.023%
2019-02-14	13.0800	13.5000	13.0800	13.0800	-1.802%	3,851	+23.243%
2019-02-13	13.7400	13.8000	12.9600	13.3200	-3.478%	22,199	+21.023%
2019-02-12	13.5000	13.9200	13.5000	13.8000	+1.322%	5,340	+16.813%
2019-02-11	13.4400	14.0580	13.4400	13.6200	+0.889%	5,525	+18.357%
2019-02-08	13.6800	13.9200	13.5000	13.5000	-3.017%	4,407	+19.409%
2019-02-07	13.9200	14.1300	13.4400	13.9200	0.000%	6,757	+15.806%
2019-02-06	14.3400	14.3604	13.5600	13.9200	-2.110%	5,235	+15.806%
2019-02-05	14.3400	14.5800	14.2200	14.2200	-0.420%	5,036	+13.363%
2019-02-04	14.3400	14.7000	14.2098	14.2800	-0.418%	12,876	+12.887%
2019-02-01	14.6400	14.8800	14.1600	14.3400	-2.049%	7,595	+12.414%
2019-01-31	15.1200	15.1752	13.9200	14.6400	-2.400%	16,607	+10.111%
2019-01-30	14.7000	15.3000	14.5800	15.0000	+3.306%	18,410	+7.468%
2019-01-29	14.1000	14.6400	14.1000	14.5200	+2.979%	10,130	+11.021%
2019-01-28	14.5800	14.7000	13.7400	14.1000	-3.689%	8,901	+14.328%
2019-01-25	13.6200	14.7276	13.6200	14.6400	+7.018%	18,026	+10.111%
2019-01-24	13.5600	13.8600	13.5000	13.6800	+0.441%	6,172	+17.838%
2019-01-23	13.9800	14.2800	13.2600	13.6200	-1.304%	30,359	+18.357%
2019-01-22	13.7400	15.6000	13.5300	13.8000	0.000%	137,027	+16.813%
2019-01-18	13.6200	13.8000	13.4400	13.8000	+3.139%	13,944	+16.813%
2019-01-17	13.9200	14.3400	13.3800	13.3800	-3.879%	26,144	+20.480%
2019-01-16	13.4400	13.9200	13.4400	13.9200	+3.571%	6,275	+15.806%
2019-01-15	13.3200	13.9200	13.2000	13.4400	-0.444%	13,814	+19.942%
2019-01-14	13.8000	14.0400	13.1400	13.5000	-3.846%	7,215	+19.409%
2019-01-11	13.1400	14.3400	13.0800	14.0400	+5.405%	23,253	+14.816%
2019-01-10	13.6800	13.8000	13.3200	13.3200	-4.310%	13,578	+21.023%
2019-01-09	13.4400	13.9200	13.3200	13.9200	+3.111%	16,040	+15.806%
2019-01-08	13.5600	14.6982	13.2756	13.5000	-1.316%	42,795	+19.409%
2019-01-07	13.3200	13.8000	12.6000	13.6800	+1.786%	34,157	+17.838%
2019-01-04	12.9000	14.1600	12.6000	13.4400	+4.673%	96,094	+19.942%
2019-01-03	15.9600	17.1000	12.3600	12.8400	+7.538%	659,121	+25.547%
2019-01-02	10.8600	12.3000	10.8600	11.9400	+6.417%	8,743	+35.010%
2018-12-31	12.0000	12.0000	11.1000	11.2200	-6.500%	15,944	+43.674%
2018-12-28	12.1200	13.0596	11.7000	12.0000	-1.961%	17,941	+34.335%
2018-12-27	11.0400	12.8400	11.0400	12.2400	+10.270%	24,143	+31.701%
2018-12-26	10.3800	11.8200	10.3800	11.1000	+6.936%	24,449	+45.227%
2018-12-24	11.1000	11.1000	10.2000	10.3800	-8.466%	19,239	+55.301%
2018-12-21	12.1200	12.5334	10.9200	11.3400	-5.970%	58,176	+42.153%
2018-12-20	13.2600	13.2600	12.0000	12.0600	-9.865%	40,975	+33.667%
2018-12-19	13.3800	13.9206	12.9000	13.3800	-0.889%	31,675	+20.480%
2018-12-18	15.7200	15.7200	13.2600	13.5000	-7.025%	50,195	+19.409%
2018-12-17	15.0000	15.5400	13.5600	14.5200	-10.037%	195,143	+11.021%
2018-12-14	17.7000	20.1000	15.2400	16.1400	+26.291%	4,527,950	-0.123%
2018-12-13	13.6200	14.5800	12.7800	12.7800	-7.991%	60,949	+26.136%
2018-12-12	12.4200	15.1194	12.4200	13.8900	+12.379%	188,717	+16.056%
2018-12-11	12.8400	13.7400	12.3006	12.3600	-2.830%	39,380	+30.422%
2018-12-10	13.2600	13.7400	12.7200	12.7200	-4.505%	24,079	+26.731%
2018-12-07	13.5000	14.1498	12.9600	13.3200	-0.448%	30,763	+21.023%
2018-12-06	13.7400	14.1600	13.2000	13.3800	-5.708%	48,614	+20.480%
2018-12-04	13.9800	15.6000	13.2000	14.1900	-1.458%	122,654	+13.603%
2018-12-03	16.8000	18.3000	13.5600	14.4000	-13.043%	177,586	+11.946%
2018-11-30	17.4000	18.1200	15.7800	16.5600	-9.211%	285,056	-2.656%
2018-11-29	16.3200	21.3000	15.9600	18.2400	+14.286%	1,901,476	-11.622%
2018-11-28	14.8200	31.4400	13.5000	15.9600	+60.241%	6,578,374	+1.004%
2018-11-27	9.9000	11.2200	9.9000	9.9600	+1.840%	563	+61.849%
2018-11-26	9.7800	9.7800	9.7200	9.7800	0.000%	1,009	+64.828%
2018-11-23	9.7794	9.9600	9.7200	9.7800	-2.395%	2,540	+64.828%
2018-11-21	9.6600	10.0200	9.6600	10.0200	+1.212%	381	+60.880%
2018-11-20	9.6600	10.3800	9.6000	9.9000	-1.198%	1,479	+62.830%
2018-11-19	10.7880	10.7880	10.0200	10.0200	-0.299%	290	+60.880%
2018-11-16	9.8400	10.6200	9.8400	10.0500	-0.888%	568	+60.400%
2018-11-15	9.7200	10.2000	9.7200	10.1400	-2.874%	334	+58.976%
2018-11-14	9.7434	10.4400	9.7434	10.4400	+1.754%	1,634	+54.408%
2018-11-13	10.2000	10.5000	10.2000	10.2600	0.000%	710	+57.117%
2018-11-12	10.0200	10.5000	10.0200	10.2600	+2.395%	334	+57.117%
2018-11-09	10.4646	10.4646	10.0200	10.0200	-4.023%	107	+60.880%
2018-11-08	9.6000	10.8000	9.6000	10.4400	+2.353%	7,491	+54.408%
2018-11-07	10.4400	10.5012	10.0854	10.2000	+0.586%	1,030	+58.041%
2018-11-06	10.0200	10.1406	10.0098	10.1406	+1.813%	1,279	+58.967%
2018-11-05	10.2600	10.5312	9.9600	9.9600	-2.353%	1,203	+61.849%
2018-11-02	10.3800	10.8600	9.8598	10.2000	-2.299%	951	+58.041%
2018-11-01	10.6800	10.6800	9.9342	10.4400	-2.247%	3,918	+54.408%
2018-10-31	10.2000	10.8000	10.0800	10.6800	+4.706%	374	+50.938%
2018-10-30	10.3800	11.3400	10.1898	10.2000	-2.857%	461	+58.041%
2018-10-29	10.7400	11.5200	10.3800	10.5000	-3.846%	581	+53.526%
2018-10-26	10.2600	10.9800	10.2600	10.9200	-5.699%	637	+47.621%
2018-10-25	10.5720	11.8194	10.1400	11.5800	+9.040%	36,286	+39.207%
2018-10-24	11.3400	11.3994	9.3000	10.6200	-6.349%	9,212	+51.791%
2018-10-23	10.9806	11.4192	10.9200	11.3400	-3.077%	1,782	+42.153%
2018-10-22	12.1200	12.5400	10.9680	11.7000	-4.412%	4,771	+37.779%
2018-10-19	12.4200	12.8394	11.7006	12.2400	-0.971%	1,540	+31.701%
2018-10-18	12.9000	13.0776	12.3600	12.3600	-0.005%	1,085	+30.422%
2018-10-17	12.9000	13.5000	12.3600	12.3606	-4.181%	1,198	+30.416%
2018-10-16	13.8600	13.9800	12.8406	12.9000	-7.725%	2,176	+24.963%
2018-10-15	13.3800	14.3346	12.3600	13.9800	+4.018%	2,484	+15.309%
2018-10-12	14.5800	15.9504	12.6378	13.4400	+8.213%	13,292	+19.942%
2018-10-11	12.3600	12.7452	12.2400	12.4200	-3.271%	1,674	+29.792%
2018-10-10	12.9000	13.2000	12.8400	12.8400	-0.465%	1,093	+25.547%
2018-10-09	13.9200	13.9200	12.9000	12.9000	-8.511%	1,086	+24.963%
2018-10-08	13.0722	14.2800	13.0722	14.1000	-3.689%	341	+14.328%
2018-10-05	14.0400	14.6994	13.9650	14.6400	+4.260%	376	+10.111%
2018-10-04	14.2200	14.6400	14.0418	14.0418	-0.835%	568	+14.802%
2018-10-03	12.9834	14.7000	12.9834	14.1600	+5.357%	946	+13.843%
2018-10-02	13.5606	14.0400	13.0890	13.4400	-2.609%	953	+19.942%
2018-10-01	13.8000	13.8000	13.7994	13.8000	+1.322%	194	+16.813%
2018-09-28	13.3800	13.8000	13.3800	13.6200	-0.439%	1,476	+18.357%
2018-09-27	13.6200	13.6800	13.6188	13.6800	0.000%	230	+17.838%
2018-09-26	12.9000	13.6800	12.9000	13.6800	+6.047%	225	+17.838%
2018-09-25	13.6200	13.6200	12.9000	12.9000	-0.922%	396	+24.963%
2018-09-24	13.5000	13.5000	12.2598	13.0200	-5.652%	1,088	+23.811%
2018-09-21	14.2002	14.4600	12.7200	13.8000	-4.167%	1,639	+16.813%
2018-09-20	13.9200	14.4000	13.9200	14.4000	+3.896%	549	+11.946%
2018-09-19	14.0400	14.4000	13.8600	13.8600	-3.750%	820	+16.307%
2018-09-18	14.0316	14.4000	13.9860	14.4000	+0.418%	357	+11.946%
2018-09-17	15.4800	15.4800	14.2800	14.3400	-1.240%	10,055	+12.414%
2018-09-14	15.1200	15.1200	14.1000	14.5200	-1.626%	2,017	+11.021%
2018-09-13	14.5200	15.6000	14.5200	14.7600	-3.529%	557	+9.215%
2018-09-12	14.8200	15.6000	14.1600	15.3000	-0.391%	1,461	+5.361%
2018-09-11	15.0000	15.3600	14.4000	15.3600	+4.918%	993	+4.949%
2018-09-10	14.9400	14.9400	14.6400	14.6400	-2.982%	88	+10.111%
2018-09-07	14.7000	15.4200	14.4348	15.0900	+2.653%	640	+6.827%
2018-09-06	14.8800	15.6000	14.7000	14.7000	-3.162%	521	+9.661%
2018-09-05	15.6000	15.6000	14.1342	15.1800	-1.556%	4,552	+6.194%
2018-09-04	15.6000	15.6000	15.1800	15.4200	-1.154%	1,192	+4.541%
2018-08-31	15.4380	15.6000	15.4080	15.6000	+1.961%	386	+3.335%
2018-08-30	15.9000	15.9000	15.2400	15.3000	-3.774%	1,088	+5.361%
2018-08-29	15.7200	15.9000	15.3624	15.9000	+3.516%	1,562	+1.385%
2018-08-28	15.4200	16.0116	14.6670	15.3600	-1.158%	1,857	+4.949%
2018-08-27	15.8034	16.2000	14.8200	15.5400	-2.301%	13,671	+3.734%
2018-08-24	15.3600	16.1994	15.2400	15.9060	+3.961%	13,960	+1.347%
2018-08-23	15.1800	16.1694	14.4792	15.3000	-5.556%	3,026	+5.361%
2018-08-22	16.6800	16.6800	15.9600	16.2000	-0.735%	6,327	-0.493%
2018-08-21	15.6000	16.5000	15.3000	16.3200	+5.019%	8,467	-1.224%
2018-08-20	14.7000	15.5634	14.5818	15.5400	+6.584%	2,110	+3.734%
2018-08-17	14.2800	14.8800	14.2800	14.5800	+5.652%	1,667	+10.564%
2018-08-16	13.1400	15.2658	12.9000	13.8000	+7.981%	4,717	+16.813%
2018-08-15	12.9600	13.8600	12.3912	12.7800	-1.843%	1,542	+26.136%
2018-08-14	13.5600	14.2200	13.0200	13.0200	-6.146%	2,001	+23.811%
2018-08-13	13.9782	14.7600	13.5000	13.8726	-1.613%	1,718	+16.202%
2018-08-10	13.2750	14.7390	12.8730	14.1000	0.000%	1,157	+14.328%
2018-08-09	13.4400	14.1600	13.4400	14.1000	+2.174%	1,023	+14.328%
2018-08-08	13.0308	13.8000	13.0308	13.8000	+6.481%	524	+16.813%
2018-08-07	12.9600	13.2000	12.9000	12.9600	+0.465%	1,214	+24.384%
2018-08-06	12.6600	12.9300	12.6000	12.9000	0.000%	1,161	+24.963%
2018-08-03	12.4800	12.9600	12.3600	12.9000	-0.463%	786	+24.963%
2018-08-02	12.9000	12.9600	12.6600	12.9600	+0.465%	2,216	+24.384%
2018-08-01	12.9600	12.9600	12.9000	12.9000	+1.415%	93	+24.963%
2018-07-31	13.0500	13.0812	12.6324	12.7200	-2.752%	1,257	+26.731%
2018-07-30	12.9000	13.2000	12.9000	13.0800	+0.926%	495	+23.243%
2018-07-27	13.3200	13.3200	12.8400	12.9600	0.000%	520	+24.384%
2018-07-26	12.5400	13.3200	12.5400	12.9600	0.000%	1,519	+24.384%
2018-07-25	12.7200	13.2000	12.6600	12.9600	+1.408%	2,730	+24.384%
2018-07-24	12.6000	13.0200	12.6000	12.7800	+0.948%	705	+26.136%
2018-07-23	12.5400	12.9600	12.5400	12.6600	0.000%	1,111	+27.332%
2018-07-20	13.2000	13.2000	12.3600	12.6600	-4.091%	445	+27.332%
2018-07-19	13.2600	13.2600	13.2000	13.2000	0.000%	254	+22.123%
2018-07-18	12.9606	13.2600	12.9606	13.2000	+1.382%	998	+22.123%
2018-07-17	12.9000	13.1940	12.9000	13.0200	+2.844%	1,525	+23.811%
2018-07-16	12.9606	12.9606	12.3060	12.6600	-2.315%	2,051	+27.332%
2018-07-13	13.9800	13.9800	12.9600	12.9600	-3.855%	4,369	+24.384%
2018-07-12	12.5400	14.3400	12.0600	13.4796	+14.622%	52,750	+19.590%
2018-07-11	11.7168	11.7600	11.5800	11.7600	+0.513%	1,540	+37.077%
2018-07-10	12.0000	12.0000	11.5824	11.7000	-3.465%	2,483	+37.779%
2018-07-09	11.9820	12.1206	11.9460	12.1200	+2.020%	369	+33.005%
2018-07-06	12.4560	12.6000	11.8800	11.8800	-3.415%	810	+35.692%
2018-07-05	12.0000	12.4200	12.0000	12.3000	+3.535%	2,928	+31.059%
2018-07-03	12.0600	12.1800	11.8200	11.8800	-3.415%	555	+35.692%
2018-07-02	12.3000	12.3000	12.0600	12.3000	0.000%	1,076	+31.059%
2018-06-29	12.1500	12.3000	12.0000	12.3000	+0.985%	1,499	+31.059%
2018-06-28	12.3600	12.4020	12.1188	12.1800	-2.404%	477	+32.350%
2018-06-27	12.0240	12.4800	12.0240	12.4800	+3.483%	1,390	+29.168%
2018-06-26	12.6000	12.6000	12.0600	12.0600	-2.899%	208	+33.667%
2018-06-25	12.7200	12.7200	12.0600	12.4200	+2.985%	579	+29.792%
2018-06-22	12.3600	12.6000	11.9616	12.0600	-1.951%	375	+33.667%
2018-06-21	12.7200	12.7200	12.1380	12.3000	-3.302%	790	+31.059%
2018-06-20	12.0000	12.7200	12.0000	12.7200	+6.533%	1,138	+26.731%
2018-06-19	12.1932	12.7200	11.9400	11.9400	-2.451%	1,123	+35.010%
2018-06-18	12.1200	12.3000	12.0600	12.2400	+1.493%	815	+31.701%
2018-06-15	12.0600	12.6000	12.0600	12.0600	-0.985%	1,100	+33.667%
2018-06-14	12.1200	12.3450	11.7216	12.1800	+0.495%	680	+32.350%
2018-06-13	12.3000	12.4188	12.1200	12.1200	-0.493%	164	+33.005%
2018-06-12	11.8200	12.5400	11.8200	12.1800	+1.500%	1,084	+32.350%
2018-06-11	12.3000	12.6000	11.5800	12.0000	-2.913%	1,109	+34.335%
2018-06-08	12.2400	12.4800	12.0000	12.3600	-0.962%	1,152	+30.422%
2018-06-07	12.2994	12.6000	11.9172	12.4800	+5.051%	2,490	+29.168%
2018-06-06	12.0000	12.3000	11.8800	11.8800	+2.062%	1,319	+35.692%
2018-06-05	12.0600	12.1800	11.6400	11.6400	-3.000%	859	+38.490%
2018-06-04	12.4800	12.6000	11.4600	12.0000	-4.306%	1,115	+34.335%
2018-06-01	12.5184	12.5400	12.0000	12.5400	-0.476%	943	+28.550%
2018-05-31	11.8200	12.6000	11.8200	12.6000	+5.000%	1,243	+27.938%
2018-05-30	11.7600	12.4800	11.7600	12.0000	-1.961%	1,035	+34.335%
2018-05-29	12.4200	12.6204	11.2860	12.2400	-0.971%	2,134	+31.701%
2018-05-25	12.6600	12.7806	12.3324	12.3600	-2.830%	1,955	+30.422%
2018-05-24	12.9000	12.9600	12.7200	12.7200	+0.469%	663	+26.731%
2018-05-23	13.0200	13.0200	12.4800	12.6606	+0.481%	2,608	+27.326%
2018-05-22	13.1340	13.1340	12.6000	12.6000	-3.226%	2,353	+27.938%
2018-05-21	13.1400	13.1400	12.9912	13.0200	-1.810%	1,926	+23.811%
2018-05-18	13.1676	13.2600	13.0800	13.2600	+0.913%	1,701	+21.570%
2018-05-17	13.4400	13.5882	13.0860	13.1400	-3.524%	2,120	+22.680%
2018-05-16	13.9200	14.0400	13.2600	13.6200	-3.404%	3,158	+18.357%
2018-05-15	13.9200	14.1000	13.8000	14.1000	+2.174%	724	+14.328%
2018-05-14	13.0800	14.0400	13.0800	13.8000	+4.545%	3,207	+16.813%
2018-05-11	14.9400	15.2994	13.0800	13.2000	-12.351%	8,137	+22.123%
2018-05-10	15.0000	15.6000	14.8260	15.0600	-2.335%	4,031	+7.040%
2018-05-09	14.8800	15.4800	14.5200	15.4200	+4.898%	6,571	+4.541%
2018-05-08	13.8180	14.9040	13.8180	14.7000	+2.510%	5,116	+9.661%
2018-05-07	14.4000	14.4000	13.8870	14.3400	-0.417%	2,684	+12.414%
2018-05-04	14.2200	14.4000	14.1768	14.4000	+0.418%	756	+11.946%
2018-05-03	14.1000	14.4000	14.1000	14.3400	+3.013%	1,708	+12.414%
2018-05-02	14.1000	14.3400	13.8000	13.9206	-0.425%	1,104	+15.801%
2018-05-01	13.5000	14.1000	13.5000	13.9800	+4.484%	852	+15.309%
2018-04-30	14.4000	14.4000	13.3800	13.3800	-8.230%	1,943	+20.480%
2018-04-27	14.4600	15.0000	13.5600	14.5800	0.000%	2,694	+10.564%
2018-04-26	13.5000	15.0000	13.5000	14.5800	+8.482%	4,356	+10.564%
2018-04-25	13.3800	13.6200	13.2000	13.4400	+2.171%	4,928	+19.942%
2018-04-24	13.3206	13.7400	12.9714	13.1544	-0.796%	988	+22.546%
2018-04-23	13.5000	14.1606	13.2000	13.2600	+2.709%	2,392	+21.570%
2018-04-20	13.4400	14.1000	12.9102	12.9102	-4.792%	3,788	+24.864%
2018-04-19	13.8000	13.9200	12.7860	13.5600	-2.586%	3,428	+18.881%
2018-04-18	14.3400	14.3400	13.6260	13.9200	-2.521%	3,535	+15.806%
2018-04-17	13.8000	14.4000	13.6800	14.2800	+3.035%	2,847	+12.887%
2018-04-16	13.6800	14.2032	13.4460	13.8594	+1.740%	5,094	+16.312%
2018-04-13	13.2000	13.7400	13.1388	13.6224	+3.671%	3,946	+18.336%
2018-04-12	12.8442	13.2000	12.8406	13.1400	+3.302%	6,393	+22.680%
2018-04-11	12.7200	13.2000	12.5400	12.7200	+3.415%	8,349	+26.731%
2018-04-10	12.4200	13.2600	12.3000	12.3000	-1.914%	5,525	+31.059%
2018-04-09	12.7200	12.9000	12.0000	12.5400	-3.638%	5,650	+28.550%
2018-04-06	12.0000	13.1400	11.8854	13.0134	+8.445%	8,886	+23.874%
2018-04-05	11.8800	12.0000	11.3118	12.0000	+2.041%	3,013	+34.335%
2018-04-04	11.7000	12.2400	11.6400	11.7600	-1.010%	5,161	+37.077%
2018-04-03	11.8800	12.1200	11.8800	11.8800	0.000%	4,013	+35.692%
2018-04-02	11.5200	12.0000	11.5200	11.8800	+2.062%	4,293	+35.692%
2018-03-29	11.8800	11.8800	11.5800	11.6400	-0.513%	4,360	+38.490%
2018-03-28	11.6400	11.8800	11.5800	11.7000	-0.510%	5,848	+37.779%
2018-03-27	11.6400	11.9400	11.5800	11.7600	+1.554%	5,072	+37.077%
2018-03-26	11.7000	11.7000	11.4600	11.5800	+0.521%	6,780	+39.207%
2018-03-23	11.5800	11.6712	11.2200	11.5200	-1.031%	9,858	+39.932%
2018-03-22	11.0400	11.6400	10.8492	11.6400	+5.435%	9,306	+38.490%
2018-03-21	11.6400	11.6400	10.9200	11.0400	-6.122%	1,134	+46.016%
2018-03-20	10.8060	11.7600	10.8060	11.7600	+4.813%	2,683	+37.077%
2018-03-19	11.7600	11.7600	10.8000	11.2200	-5.076%	3,197	+43.674%
2018-03-16	11.3400	11.8200	10.9800	11.8200	+4.233%	1,976	+36.381%
2018-03-15	11.4600	11.4600	10.8000	11.3400	-1.563%	3,131	+42.153%
2018-03-14	11.8800	11.8800	10.5600	11.5200	-3.518%	9,742	+39.932%
2018-03-13	12.5400	12.5400	11.3400	11.9400	-1.485%	9,519	+35.010%
2018-03-12	10.9800	12.7560	10.9800	12.1200	+11.602%	49,783	+33.005%
2018-03-09	11.2290	11.2782	10.2600	10.8600	-3.209%	7,542	+48.436%
2018-03-08	10.8000	11.5800	10.5606	11.2200	+0.538%	14,172	+43.674%
2018-03-07	10.6800	11.6400	10.2888	11.1600	+4.494%	5,486	+44.446%
2018-03-06	10.3200	11.1600	10.1400	10.6800	+4.706%	9,356	+50.938%
2018-03-05	11.4000	11.4000	9.9000	10.2000	-9.091%	7,781	+58.041%
2018-03-02	9.9000	11.9994	9.8400	11.2200	+11.310%	21,588	+43.674%
2018-03-01	10.1760	10.6800	10.0800	10.0800	+1.205%	2,863	+59.923%
2018-02-28	10.5600	10.6860	9.9600	9.9600	-5.143%	1,161	+61.849%
2018-02-27	10.9200	10.9200	10.5000	10.5000	-2.778%	4,681	+53.526%
2018-02-26	10.2000	10.9194	10.1400	10.8000	+5.882%	4,388	+49.261%
2018-02-23	10.3200	10.5600	10.1400	10.2000	-2.857%	1,041	+58.041%
2018-02-22	10.5006	10.8432	10.2600	10.5000	+2.339%	1,221	+53.526%
2018-02-21	10.5000	10.9140	10.2600	10.2600	-2.841%	984	+57.117%
2018-02-20	10.4400	11.0400	10.4400	10.5600	+2.326%	1,645	+52.653%
2018-02-16	10.8000	11.0400	10.3200	10.3200	+1.775%	4,804	+56.203%
2018-02-15	10.3200	11.1582	10.1400	10.1400	-1.458%	3,124	+58.976%
2018-02-14	10.2606	10.6800	9.9660	10.2900	-0.867%	2,341	+56.659%
2018-02-13	10.5000	10.5000	10.1406	10.3800	-1.143%	397	+55.301%
2018-02-12	9.8400	10.9800	9.6600	10.5000	+6.061%	5,039	+53.526%
2018-02-09	10.3800	10.5528	9.9000	9.9000	-4.624%	5,701	+62.830%
2018-02-08	10.4400	10.9200	9.5880	10.3800	+1.170%	4,076	+55.301%
2018-02-07	10.0800	10.5600	9.7200	10.2600	+2.395%	5,605	+57.117%
2018-02-06	11.0400	11.4000	9.4728	10.0200	-11.170%	42,219	+60.880%
2018-02-05	12.1800	12.3312	11.1000	11.2800	-8.293%	31,282	+42.910%
2018-02-02	12.6600	12.7200	12.1200	12.3000	-2.381%	6,529	+31.059%
2018-02-01	12.7800	13.3140	12.2736	12.6000	-1.362%	3,416	+27.938%
2018-01-31	12.8586	13.7940	12.3432	12.7740	+0.425%	17,536	+26.195%
2018-01-30	12.7200	12.9000	12.1800	12.7200	-0.469%	5,766	+26.731%
2018-01-29	13.2000	13.2000	12.6048	12.7800	-3.186%	14,493	+26.136%
2018-01-26	13.9200	14.2800	12.6000	13.2006	-5.066%	24,723	+22.117%
2018-01-25	12.5994	14.6400	12.4206	13.9050	+10.357%	92,771	+15.931%
2018-01-24	12.1200	12.7200	11.8200	12.6000	+6.061%	61,783	+27.938%
2018-01-23	12.0600	12.4794	11.7600	11.8800	-1.980%	13,567	+35.692%
2018-01-22	11.8200	12.9000	11.6400	12.1200	+2.020%	31,751	+33.005%
2018-01-19	11.9646	12.1800	11.7600	11.8800	+0.508%	7,076	+35.692%
2018-01-18	12.6000	13.0140	11.5800	11.8200	-6.047%	13,936	+36.381%
2018-01-17	12.1800	13.6200	11.7606	12.5808	+4.060%	64,746	+28.133%
2018-01-16	12.4200	12.6000	11.8200	12.0900	-0.802%	9,410	+33.335%
2018-01-12	12.1800	12.5382	11.7600	12.1878	+1.565%	8,023	+32.265%
2018-01-11	11.6400	12.4800	11.5200	12.0000	+5.263%	37,092	+34.335%
2018-01-10	11.9400	11.9400	11.2800	11.4000	-4.867%	10,466	+41.405%
2018-01-09	11.5800	12.6000	11.5800	11.9832	+3.482%	20,697	+34.523%
2018-01-08	15.6000	15.6000	10.8000	11.5800	-23.413%	129,835	+39.207%
2018-01-05	12.2394	15.3000	12.1800	15.1200	+23.529%	78,571	+6.615%
2018-01-04	11.7000	12.4800	11.4000	12.2400	+4.615%	7,059	+31.701%
2018-01-03	12.3600	13.2504	11.7000	11.7000	-2.010%	23,170	+37.779%
2018-01-02	11.1600	12.8394	10.8216	11.9400	+9.945%	53,793	+35.010%
2017-12-29	10.8600	11.2200	10.5600	10.8600	-1.093%	8,697	+48.436%
2017-12-28	10.8660	11.4000	10.8660	10.9800	-2.244%	7,620	+46.814%
2017-12-27	11.3364	11.5800	11.2320	11.2320	-1.990%	6,216	+43.520%
2017-12-26	11.0400	11.6670	10.9854	11.4600	+1.596%	4,886	+40.665%
2017-12-22	11.5800	11.5800	10.8882	11.2800	-2.083%	8,177	+42.910%
2017-12-21	11.4600	11.8800	11.4000	11.5200	-1.538%	5,740	+39.932%
2017-12-20	11.9400	11.9400	11.5200	11.7000	-0.510%	4,227	+37.779%
2017-12-19	10.5600	11.9400	10.4586	11.7600	+8.287%	16,738	+37.077%
2017-12-18	11.8800	12.0000	10.3908	10.8600	-4.737%	18,615	+48.436%
2017-12-15	11.9400	12.2940	11.4000	11.4000	-5.473%	8,336	+41.405%
2017-12-14	12.2544	12.5940	12.0000	12.0600	-2.659%	4,771	+33.667%
2017-12-13	12.4800	12.6048	12.2400	12.3894	-1.201%	6,073	+30.113%
2017-12-12	12.8400	13.1400	12.3600	12.5400	-5.430%	3,951	+28.550%
2017-12-11	12.0756	13.7916	12.0756	13.2600	+2.315%	20,689	+21.570%
2017-12-08	12.8400	12.9600	12.0000	12.9600	+3.349%	10,135	+24.384%
2017-12-07	12.3000	12.8118	12.1260	12.5400	-0.476%	2,446	+28.550%
2017-12-06	12.4800	12.6000	12.3000	12.6000	-0.474%	5,036	+27.938%
2017-12-05	13.0200	13.0800	12.5400	12.6600	-0.939%	7,500	+27.332%
2017-12-04	13.2000	13.3200	12.6600	12.7800	-3.182%	4,528	+26.136%
2017-12-01	13.2000	13.6800	12.6000	13.2000	-1.345%	10,041	+22.123%
2017-11-30	13.3800	13.5000	12.8340	13.3800	+3.241%	5,237	+20.480%
2017-11-29	13.6800	14.2800	12.9000	12.9600	-6.481%	6,182	+24.384%
2017-11-28	13.4400	14.7000	13.0248	13.8582	+6.438%	24,658	+16.322%
2017-11-27	13.5000	13.6740	12.7644	13.0200	-1.364%	5,485	+23.811%
2017-11-24	13.2000	15.5340	12.5880	13.2000	-1.301%	40,308	+22.123%
2017-11-22	13.0800	13.3740	12.6600	13.3740	+3.674%	3,528	+20.534%
2017-11-21	13.3200	14.1600	12.6600	12.9000	-4.449%	8,304	+24.963%
2017-11-20	14.2800	14.3736	13.1124	13.5006	-3.842%	4,534	+19.404%
2017-11-17	13.3800	14.0400	13.0896	14.0400	+7.339%	5,840	+14.816%
2017-11-16	14.4000	14.8800	12.7860	13.0800	-9.167%	18,677	+23.243%
2017-11-15	12.0600	14.8200	12.0600	14.4000	+17.647%	43,354	+11.946%
2017-11-14	12.5400	12.7800	12.0000	12.2400	-2.392%	5,788	+31.701%
2017-11-13	12.6000	12.9000	12.1200	12.5400	+3.465%	10,973	+28.550%
2017-11-10	13.6200	13.6800	11.9400	12.1200	-11.013%	22,397	+33.005%

document.getElementById("cSp3r7").onerror = function(){this.style.display='none';}; .dark-mode .hkD7cn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkD7cn{ color: #333333; background-color: white; border: 2px solid #333333; }ALQAAlliqua BioMedical Incstock NASDAQ

ALQA
Alliqua BioMedical Inc
stock NASDAQ