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

Aquabounty Technologies Inc (NQ: AQB )

1.800 -0.010 (-0.55%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 9, 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 (%)
May 31, 2017 7.860 8.220 7.860 8.220 15,603 +0.01(+0.12%)
May 30, 2017 7.860 8.220 7.860 8.210 3,557 +0.18(+2.24%)
May 26, 2017 8.240 8.380 7.995 8.030 4,224 -0.20(-2.43%)
May 25, 2017 8.100 8.400 8.100 8.230 3,695 +0.13(+1.60%)
May 24, 2017 7.990 8.100 7.900 8.100 11,134 +0.17(+2.14%)
May 23, 2017 8.460 8.460 7.930 7.930 9,606 -0.40(-4.80%)
May 22, 2017 8.255 8.465 8.200 8.330 4,877 -0.07(-0.83%)
May 19, 2017 8.264 8.480 8.264 8.400 2,756 -0.12(-1.41%)
May 18, 2017 8.500 8.590 8.500 8.520 2,273 +0.06(+0.71%)
May 17, 2017 8.330 8.621 8.330 8.460 5,185 -0.22(-2.53%)
May 16, 2017 9.070 9.070 8.400 8.680 3,227 -0.06(-0.69%)
May 15, 2017 8.300 8.750 8.043 8.740 22,374 +0.45(+5.43%)
May 12, 2017 8.000 8.300 8.000 8.290 11,904 +0.23(+2.85%)
May 11, 2017 8.113 8.349 7.910 8.060 11,118 +0.06(+0.75%)
May 10, 2017 7.860 8.340 7.850 8.000 11,715 +0.01(+0.13%)
May 09, 2017 7.570 8.280 7.570 7.990 32,258 -0.35(-4.20%)
May 08, 2017 8.340 8.350 8.030 8.340 13,257 +0.07(+0.85%)
May 05, 2017 8.130 8.770 8.120 8.270 16,403 +0.17(+2.10%)
May 04, 2017 8.101 8.240 8.100 8.100 12,139 -0.15(-1.82%)
May 03, 2017 8.170 8.440 7.510 8.250 13,788 +0.04(+0.49%)
May 02, 2017 8.060 8.564 7.960 8.210 8,633 +0.31(+3.92%)
May 01, 2017 7.750 7.970 7.450 7.900 21,902 +0.13(+1.67%)
Apr 28, 2017 8.520 8.560 7.750 7.770 30,700 -0.74(-8.70%)
Apr 27, 2017 8.580 8.720 8.450 8.510 5,564 +0.00(+0.00%)
Apr 26, 2017 8.140 8.760 8.140 8.510 18,222 +0.19(+2.28%)
Apr 25, 2017 8.480 8.701 8.050 8.320 21,805 +0.11(+1.34%)
Apr 24, 2017 8.460 8.460 8.130 8.210 6,498 -0.32(-3.75%)
Apr 21, 2017 8.530 8.960 7.830 8.530 21,545 -0.02(-0.23%)
Apr 20, 2017 8.650 9.040 8.501 8.550 8,633 -0.05(-0.58%)
Apr 19, 2017 8.880 9.395 8.400 8.600 15,778 -0.30(-3.37%)
Apr 18, 2017 9.210 9.360 8.350 8.900 44,837 -0.35(-3.78%)
Apr 17, 2017 9.525 9.700 9.250 9.250 7,486 -0.55(-5.61%)
Apr 13, 2017 10.09 10.15 9.800 9.800 13,458 -0.30(-2.97%)
Apr 12, 2017 10.20 10.29 10.00 10.10 17,197 -0.27(-2.60%)
Apr 11, 2017 10.47 10.98 10.26 10.37 3,571 -0.02(-0.19%)
Apr 10, 2017 11.22 11.22 10.37 10.39 8,902 -0.45(-4.15%)
Apr 07, 2017 10.83 11.25 10.65 10.84 3,940 -0.11(-1.00%)
Apr 06, 2017 10.57 10.98 10.51 10.95 26,231 +0.34(+3.20%)
Apr 05, 2017 10.93 11.45 10.57 10.61 9,141 -0.26(-2.39%)
Apr 04, 2017 11.12 11.35 10.83 10.87 18,416 -0.46(-4.06%)
Apr 03, 2017 11.38 11.42 10.79 11.33 18,412 +0.25(+2.26%)
Mar 31, 2017 10.51 11.21 10.51 11.08 40,383 +0.36(+3.36%)
Mar 30, 2017 10.35 10.72 10.22 10.72 6,676 +0.31(+2.98%)
Mar 29, 2017 10.69 10.70 10.22 10.41 16,190 -0.25(-2.35%)
Mar 28, 2017 10.59 10.70 10.48 10.66 12,799 +0.08(+0.76%)
Mar 27, 2017 10.34 10.60 10.15 10.58 30,860 +0.19(+1.83%)
Mar 24, 2017 10.50 10.80 10.16 10.39 15,421 +0.14(+1.37%)
Mar 23, 2017 10.15 10.75 10.15 10.25 10,737 -0.19(-1.82%)
Mar 22, 2017 10.65 11.49 10.15 10.44 18,089 -0.29(-2.70%)
Mar 21, 2017 10.72 10.75 10.46 10.73 16,694 +0.00(+0.00%)
Mar 20, 2017 10.70 10.82 10.10 10.73 46,314 -0.02(-0.19%)
Mar 17, 2017 12.09 12.09 10.39 10.75 96,461 -1.27(-10.57%)
Mar 16, 2017 12.07 12.70 12.02 12.02 28,604 -0.16(-1.31%)
Mar 15, 2017 12.32 12.67 12.03 12.18 22,530 -0.08(-0.65%)
Mar 14, 2017 12.84 13.03 12.13 12.26 23,176 -0.64(-4.96%)
Mar 13, 2017 13.35 13.35 12.63 12.90 64,623 -0.41(-3.08%)
Mar 10, 2017 13.50 14.10 13.19 13.31 40,887 -0.29(-2.13%)
Mar 09, 2017 14.05 14.05 13.17 13.60 21,122 -0.18(-1.31%)
Mar 08, 2017 13.50 14.19 13.17 13.78 46,757 +0.27(+2.00%)
Mar 07, 2017 13.93 14.79 13.50 13.51 50,216 -0.47(-3.36%)
Mar 06, 2017 14.33 15.47 13.68 13.98 93,386 -0.54(-3.72%)
Mar 03, 2017 14.50 15.29 14.30 14.52 42,375 -0.06(-0.41%)
Mar 02, 2017 14.50 15.31 14.33 14.58 37,925 -0.07(-0.48%)
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.