Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

1.200 -0.030 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 79.60 80.00 74.40 76.00 19,065 -3.00(-3.80%)
Oct 29, 2020 79.40 80.40 76.80 79.00 12,347 -0.80(-1.00%)
Oct 28, 2020 77.40 80.60 74.60 79.80 19,695 -0.40(-0.50%)
Oct 27, 2020 78.20 80.60 78.20 80.20 8,596 +1.60(+2.04%)
Oct 26, 2020 81.40 84.00 76.60 78.60 32,940 -7.00(-8.18%)
Oct 23, 2020 80.40 85.60 78.80 85.60 23,300 +5.60(+7.00%)
Oct 22, 2020 81.00 81.80 76.20 80.00 30,959 +0.00(+0.00%)
Oct 21, 2020 82.00 83.00 79.20 80.00 20,910 -2.80(-3.38%)
Oct 20, 2020 88.00 89.60 80.40 82.80 30,295 -4.80(-5.48%)
Oct 19, 2020 90.40 90.40 86.40 87.60 14,652 -0.60(-0.68%)
Oct 16, 2020 89.20 89.20 85.40 88.20 19,220 +0.80(+0.92%)
Oct 15, 2020 88.80 89.00 85.00 87.40 30,249 -4.20(-4.59%)
Oct 14, 2020 92.40 94.00 89.20 91.60 23,322 +0.80(+0.88%)
Oct 13, 2020 91.00 92.00 88.20 90.80 23,326 -0.20(-0.22%)
Oct 12, 2020 92.80 93.60 87.80 91.00 38,630 -1.60(-1.73%)
Oct 09, 2020 99.80 99.80 91.60 92.60 59,485 -7.40(-7.40%)
Oct 08, 2020 90.80 101.60 90.00 100.00 81,217 +11.20(+12.61%)
Oct 07, 2020 86.00 90.20 84.40 88.80 35,645 +3.20(+3.74%)
Oct 06, 2020 88.80 90.40 84.00 85.60 25,235 -3.40(-3.82%)
Oct 05, 2020 87.40 90.60 87.00 89.00 26,995 +3.20(+3.73%)
Oct 02, 2020 80.00 88.60 79.20 85.80 37,875 +3.00(+3.62%)
Oct 01, 2020 89.00 89.00 80.80 82.80 64,560 -6.80(-7.59%)
Sep 30, 2020 91.00 91.80 87.00 89.60 27,598 -1.40(-1.54%)
Sep 29, 2020 94.00 94.00 88.80 91.00 38,127 -4.20(-4.41%)
Sep 28, 2020 94.00 96.20 88.60 95.20 64,259 +2.20(+2.37%)
Sep 25, 2020 89.00 95.40 86.40 93.00 61,845 +8.00(+9.41%)
Sep 24, 2020 80.80 91.00 77.60 85.00 73,782 +4.20(+5.20%)
Sep 23, 2020 92.00 93.00 80.40 80.80 73,481 -12.60(-13.49%)
Sep 22, 2020 98.40 99.40 89.20 93.40 74,099 -3.60(-3.71%)
Sep 21, 2020 101.60 102.20 92.20 97.00 110,568 -6.20(-6.01%)
Sep 18, 2020 91.00 105.00 90.00 103.20 177,070 +13.20(+14.67%)
Sep 17, 2020 83.20 92.60 80.40 90.00 89,969 +6.80(+8.17%)
Sep 16, 2020 84.00 88.20 80.80 83.20 49,736 +0.00(+0.00%)
Sep 15, 2020 83.80 85.80 78.20 83.20 38,986 -0.60(-0.72%)
Sep 14, 2020 76.60 83.80 75.60 83.80 74,762 +10.00(+13.55%)
Sep 11, 2020 72.60 75.40 70.00 73.80 23,840 +0.80(+1.10%)
Sep 10, 2020 79.20 81.00 68.40 73.00 88,936 -5.00(-6.41%)
Sep 09, 2020 73.80 79.40 70.60 78.00 93,875 +4.60(+6.27%)
Sep 08, 2020 60.20 74.00 60.20 73.40 152,920 +13.60(+22.74%)
Sep 04, 2020 58.40 60.00 55.30 59.80 35,755 +1.80(+3.10%)
Sep 03, 2020 59.00 60.00 57.00 58.00 28,947 -0.20(-0.34%)
Sep 02, 2020 57.80 58.40 56.20 58.20 49,727 +2.20(+3.93%)
Sep 01, 2020 56.80 57.00 55.20 56.00 23,333 -1.00(-1.75%)
Aug 31, 2020 58.00 58.60 56.00 57.00 26,771 -0.60(-1.04%)
Aug 28, 2020 58.40 59.00 57.20 57.60 18,905 -0.60(-1.03%)
Aug 27, 2020 59.60 59.60 57.60 58.20 18,352 -1.20(-2.02%)
Aug 26, 2020 57.00 60.40 56.80 59.40 42,351 +2.60(+4.58%)
Aug 25, 2020 59.00 59.00 55.20 56.80 21,122 -0.20(-0.35%)
Aug 24, 2020 60.00 61.40 55.60 57.00 55,567 -2.60(-4.36%)
Aug 21, 2020 59.60 60.00 58.00 59.60 31,495 +0.60(+1.02%)
Aug 20, 2020 60.00 61.60 57.60 59.00 46,991 +0.60(+1.03%)
Aug 19, 2020 60.60 60.60 57.00 58.40 46,716 -1.60(-2.67%)
Aug 18, 2020 56.20 62.00 55.60 60.00 153,361 +5.80(+10.70%)
Aug 17, 2020 52.20 54.80 50.80 54.20 100,017 +3.20(+6.27%)
Aug 14, 2020 52.00 52.20 49.80 51.00 51,015 +0.80(+1.59%)
Aug 13, 2020 50.60 50.60 48.00 50.20 22,617 +0.40(+0.80%)
Aug 12, 2020 51.00 51.60 49.60 49.80 38,459 -0.40(-0.80%)
Aug 11, 2020 50.00 50.60 48.40 50.20 27,672 +0.00(+0.00%)
Aug 10, 2020 50.60 50.60 48.20 50.20 32,774 +0.00(+0.00%)
Aug 07, 2020 48.20 50.80 47.90 50.20 174,800 -11.00(-17.97%)
Aug 06, 2020 62.80 65.80 61.20 61.20 7,013 -2.20(-3.47%)
Aug 05, 2020 70.00 71.00 61.80 63.40 10,076 -6.00(-8.65%)
Aug 04, 2020 64.00 69.78 64.00 69.40 4,141 +4.00(+6.12%)
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.