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

Aquabounty Technologies Inc (NQ: AQB )

1.950 +0.100 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 2.810 2.900 2.760 2.820 83,900 -0.02(-0.70%)
Aug 29, 2019 2.660 2.960 2.500 2.840 176,739 +0.10(+3.65%)
Aug 28, 2019 2.940 3.005 2.720 2.740 124,820 -0.19(-6.37%)
Aug 27, 2019 3.030 3.160 2.770 2.926 206,604 -0.10(-3.42%)
Aug 26, 2019 3.050 3.063 3.000 3.030 51,538 +0.01(+0.33%)
Aug 23, 2019 3.050 3.114 3.000 3.020 76,200 -0.06(-1.95%)
Aug 22, 2019 3.070 3.110 3.050 3.080 19,852 -0.03(-0.96%)
Aug 21, 2019 3.150 3.220 3.090 3.110 31,618 -0.11(-3.42%)
Aug 20, 2019 3.050 3.250 3.040 3.220 45,214 +0.15(+4.89%)
Aug 19, 2019 3.160 3.234 3.030 3.070 28,027 -0.01(-0.32%)
Aug 16, 2019 3.070 3.140 3.055 3.080 28,200 +0.01(+0.33%)
Aug 15, 2019 3.120 3.150 2.990 3.070 71,445 -0.03(-0.97%)
Aug 14, 2019 3.220 3.240 3.060 3.100 80,041 -0.15(-4.62%)
Aug 13, 2019 3.160 3.260 3.160 3.250 21,028 +0.09(+2.85%)
Aug 12, 2019 3.280 3.320 3.130 3.160 32,470 -0.14(-4.24%)
Aug 09, 2019 3.030 3.300 3.030 3.300 87,900 +0.22(+7.14%)
Aug 08, 2019 3.100 3.160 3.020 3.080 76,492 -0.02(-0.65%)
Aug 07, 2019 3.120 3.180 3.020 3.100 66,788 -0.07(-2.21%)
Aug 06, 2019 3.250 3.320 3.150 3.170 22,479 -0.07(-2.16%)
Aug 05, 2019 3.250 3.270 3.100 3.240 380,863 -0.06(-1.82%)
Aug 02, 2019 3.100 3.320 2.990 3.300 166,900 +0.30(+10.00%)
Aug 01, 2019 3.430 3.430 3.000 3.000 422,221 -0.36(-10.71%)
Jul 31, 2019 3.370 3.530 3.320 3.360 240,651 +0.00(+0.00%)
Jul 30, 2019 3.360 3.520 3.345 3.360 82,572 +0.00(+0.00%)
Jul 29, 2019 3.420 3.420 3.270 3.360 39,188 +0.07(+2.13%)
Jul 26, 2019 3.460 3.472 3.020 3.290 307,100 -0.14(-4.08%)
Jul 25, 2019 3.350 3.570 3.350 3.430 76,690 +0.01(+0.29%)
Jul 24, 2019 3.400 3.550 3.310 3.420 95,546 +0.01(+0.29%)
Jul 23, 2019 3.490 3.580 3.390 3.410 82,121 +0.14(+4.28%)
Jul 22, 2019 3.600 3.600 3.180 3.270 250,733 -0.34(-9.42%)
Jul 19, 2019 3.540 3.749 3.540 3.610 118,800 +0.07(+1.98%)
Jul 18, 2019 3.490 3.640 3.450 3.540 103,563 +0.02(+0.57%)
Jul 17, 2019 3.710 3.760 3.490 3.520 188,440 -0.24(-6.38%)
Jul 16, 2019 3.990 4.080 3.710 3.760 446,966 -0.17(-4.33%)
Jul 15, 2019 3.550 3.970 3.470 3.930 471,858 +0.45(+12.93%)
Jul 12, 2019 3.330 3.560 3.330 3.480 324,400 +0.15(+4.50%)
Jul 11, 2019 3.170 3.440 3.160 3.330 153,680 +0.16(+5.05%)
Jul 10, 2019 3.050 3.270 3.050 3.170 80,276 +0.02(+0.63%)
Jul 09, 2019 3.190 3.528 3.130 3.150 332,582 -0.04(-1.25%)
Jul 08, 2019 3.130 3.200 3.050 3.190 151,791 +0.12(+3.91%)
Jul 05, 2019 3.590 3.590 3.010 3.070 530,600 -0.41(-11.78%)
Jul 03, 2019 3.100 3.580 3.060 3.480 474,000 +0.40(+12.99%)
Jul 02, 2019 3.210 3.210 3.001 3.080 60,953 -0.02(-0.65%)
Jul 01, 2019 3.120 3.190 3.050 3.100 147,416 +0.03(+0.98%)
Jun 28, 2019 2.950 3.070 2.870 3.070 150,200 +0.23(+8.10%)
Jun 27, 2019 3.000 3.035 2.780 2.840 192,004 -0.16(-5.33%)
Jun 26, 2019 3.060 3.110 3.000 3.000 196,715 -0.05(-1.64%)
Jun 25, 2019 3.150 3.150 2.960 3.050 205,486 -0.12(-3.79%)
Jun 24, 2019 3.270 3.290 3.000 3.170 500,968 +0.07(+2.26%)
Jun 21, 2019 3.210 3.460 2.870 3.100 700,000 -0.11(-3.43%)
Jun 20, 2019 2.790 3.210 2.600 3.210 1,092,227 +0.09(+2.88%)
Jun 19, 2019 2.250 3.160 2.210 3.120 1,302,296 +0.88(+39.29%)
Jun 18, 2019 2.100 2.240 2.100 2.240 170,031 +0.12(+5.66%)
Jun 17, 2019 2.090 2.150 2.090 2.120 45,358 +0.03(+1.44%)
Jun 14, 2019 2.120 2.123 2.090 2.090 21,500 -0.03(-1.42%)
Jun 13, 2019 2.100 2.140 2.030 2.120 118,122 +0.16(+8.16%)
Jun 12, 2019 2.000 2.040 1.950 1.960 132,571 -0.04(-2.00%)
Jun 11, 2019 2.250 2.250 1.960 2.000 523,749 -0.21(-9.50%)
Jun 10, 2019 2.190 2.250 2.150 2.210 51,283 +0.02(+0.91%)
Jun 07, 2019 2.150 2.207 2.150 2.190 46,500 +0.04(+1.86%)
Jun 06, 2019 2.200 2.229 2.130 2.150 57,681 -0.02(-0.92%)
Jun 05, 2019 2.240 2.240 2.150 2.170 50,473 +0.00(+0.00%)
Jun 04, 2019 2.190 2.230 2.150 2.170 39,213 -0.02(-0.91%)
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.