Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquabounty Technologies Inc (NQ: AQB )

1.810 -0.070 (-3.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 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 (%)
Feb 28, 2018 2.530 2.530 2.403 2.440 18,604 -0.06(-2.40%)
Feb 27, 2018 2.540 2.590 2.490 2.500 29,662 -0.01(-0.40%)
Feb 26, 2018 2.570 2.640 2.510 2.510 39,816 +0.00(+0.00%)
Feb 23, 2018 2.570 2.570 2.490 2.510 11,935 +0.02(+0.80%)
Feb 22, 2018 2.450 2.550 2.450 2.490 27,154 -0.05(-1.97%)
Feb 21, 2018 2.660 2.660 2.410 2.540 38,726 -0.01(-0.39%)
Feb 20, 2018 2.580 2.580 2.550 2.550 31,594 -0.10(-3.77%)
Feb 16, 2018 2.650 2.650 2.650 0 +0.01(+0.42%)
Feb 15, 2018 2.640 2.790 2.560 2.639 25,394 +0.01(+0.34%)
Feb 14, 2018 2.550 2.790 2.550 2.630 12,403 +0.08(+3.14%)
Feb 13, 2018 2.640 2.670 2.550 2.550 21,314 -0.14(-5.20%)
Feb 12, 2018 2.440 2.716 2.405 2.690 46,451 +0.10(+3.86%)
Feb 09, 2018 2.600 2.660 2.250 2.590 79,509 +0.04(+1.56%)
Feb 08, 2018 2.514 2.640 2.501 2.550 18,196 -0.02(-0.77%)
Feb 07, 2018 2.574 2.574 2.570 23,486 -0.00(-0.16%)
Feb 06, 2018 2.460 2.590 2.350 2.574 64,858 +0.10(+3.92%)
Feb 05, 2018 2.610 2.610 2.460 2.477 50,755 -0.13(-5.10%)
Feb 02, 2018 2.660 2.729 2.610 2.610 74,857 -0.07(-2.61%)
Feb 01, 2018 2.660 2.860 2.660 2.680 38,356 -0.07(-2.55%)
Jan 31, 2018 2.750 2.874 2.750 2.750 59,911 +0.04(+1.48%)
Jan 30, 2018 2.700 2.800 2.700 2.710 57,261 +0.01(+0.37%)
Jan 29, 2018 2.920 2.929 2.690 2.700 174,543 -0.11(-3.91%)
Jan 26, 2018 2.990 2.990 2.810 2.810 73,450 -0.10(-3.44%)
Jan 25, 2018 2.960 3.080 2.850 2.910 109,192 -0.02(-0.68%)
Jan 24, 2018 3.060 3.070 2.750 2.930 149,946 -0.12(-3.93%)
Jan 23, 2018 3.200 3.200 2.940 3.050 234,828 +0.10(+3.39%)
Jan 22, 2018 2.880 3.028 2.800 2.950 177,961 +0.16(+5.73%)
Jan 19, 2018 3.050 3.050 2.750 2.790 237,675 -0.22(-7.31%)
Jan 18, 2018 3.020 3.034 3.000 3.010 170,041 -0.01(-0.33%)
Jan 17, 2018 3.070 3.140 2.962 3.020 140,435 +0.00(+0.00%)
Jan 16, 2018 3.050 3.150 3.000 3.020 348,106 +0.00(+0.00%)
Jan 12, 2018 3.020 3.020 3.020 0 -1.84(-37.86%)
Jan 11, 2018 5.920 5.920 4.810 4.860 173,979 -0.76(-13.52%)
Jan 10, 2018 6.241 5.510 5.620 98,639 -0.67(-10.65%)
Jan 09, 2018 8.050 8.050 6.028 6.290 103,665 -0.75(-10.65%)
Jan 08, 2018 7.400 8.060 7.040 7.040 105,365 -0.39(-5.25%)
Jan 05, 2018 6.030 7.430 5.462 7.430 104,528 +1.08(+17.01%)
Jan 04, 2018 6.060 6.350 5.440 6.350 142,020 -0.47(-6.89%)
Jan 03, 2018 7.570 8.000 6.600 6.820 198,565 -2.07(-23.28%)
Jan 02, 2018 3.390 9.990 3.520 8.890 301,688 +5.37(+152.56%)
Dec 29, 2017 3.520 3.520 3.520 0 +0.37(+11.63%)
Dec 28, 2017 3.110 3.223 3.106 3.153 18,853 +0.03(+1.06%)
Dec 27, 2017 3.270 3.390 3.120 3.120 18,278 -0.02(-0.64%)
Dec 26, 2017 3.220 3.220 3.101 3.140 11,065 -0.06(-1.88%)
Dec 22, 2017 3.080 3.240 3.050 3.200 17,186 +0.08(+2.56%)
Dec 21, 2017 3.200 3.226 3.090 3.120 13,059 -0.18(-5.45%)
Dec 20, 2017 3.310 3.430 3.050 3.300 13,366 +0.07(+2.16%)
Dec 19, 2017 3.400 3.400 3.060 3.230 21,679 +0.03(+0.94%)
Dec 18, 2017 3.200 3.325 3.200 3.200 10,460 +0.04(+1.27%)
Dec 15, 2017 3.163 3.220 3.100 3.160 18,541 -0.10(-2.96%)
Dec 14, 2017 3.390 3.390 3.250 3.256 12,275 -0.13(-3.94%)
Dec 13, 2017 3.100 3.750 3.100 3.390 29,793 +0.23(+7.28%)
Dec 12, 2017 3.220 3.220 3.100 3.160 7,498 -0.06(-1.86%)
Dec 11, 2017 3.350 3.350 3.060 3.220 18,036 -0.21(-6.12%)
Dec 08, 2017 3.511 3.522 3.330 3.430 37,338 -0.03(-0.87%)
Dec 07, 2017 3.550 3.797 3.440 3.460 28,580 -0.06(-1.70%)
Dec 06, 2017 3.680 3.680 3.500 3.520 6,982 -0.26(-6.83%)
Dec 05, 2017 3.831 3.840 3.600 3.778 11,543 -0.08(-2.12%)
Dec 04, 2017 4.080 3.860 3.860 10,805 -0.17(-4.22%)
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.