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

Aquabounty Technologies Inc (NQ: AQB )

1.850 +0.040 (+2.21%)
Streaming Delayed Price Updated: 1:50 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, 2019 2.220 2.220 2.120 2.160 29,000 -0.07(-3.14%)
May 30, 2019 2.160 2.230 2.160 2.230 41,688 +0.07(+3.24%)
May 29, 2019 2.180 2.200 2.130 2.160 29,326 -0.03(-1.37%)
May 28, 2019 2.150 2.200 2.130 2.190 31,042 +0.05(+2.34%)
May 24, 2019 2.170 2.206 2.130 2.140 22,200 +0.02(+0.94%)
May 23, 2019 2.220 2.220 2.075 2.120 40,651 -0.10(-4.50%)
May 22, 2019 2.270 2.270 2.200 2.220 74,974 +0.02(+0.91%)
May 21, 2019 2.250 2.250 2.180 2.200 31,964 -0.02(-0.90%)
May 20, 2019 2.140 2.270 2.120 2.220 69,530 +0.10(+4.58%)
May 17, 2019 2.100 2.140 2.100 2.123 7,800 +0.02(+1.08%)
May 16, 2019 2.070 2.130 2.070 2.100 38,356 +0.01(+0.48%)
May 15, 2019 2.114 2.150 2.050 2.090 71,151 +0.01(+0.48%)
May 14, 2019 2.080 2.200 2.050 2.080 137,651 -0.03(-1.42%)
May 13, 2019 2.150 2.170 2.070 2.110 98,429 -0.09(-4.09%)
May 10, 2019 2.240 2.240 2.160 2.200 94,000 -0.06(-2.65%)
May 09, 2019 2.263 2.263 2.220 2.260 31,552 -0.02(-0.88%)
May 08, 2019 2.380 2.380 2.250 2.280 37,344 -0.02(-0.87%)
May 07, 2019 2.310 2.360 2.280 2.300 43,380 -0.04(-1.71%)
May 06, 2019 2.400 2.400 2.337 2.340 37,617 -0.08(-3.31%)
May 03, 2019 2.460 2.470 2.320 2.420 154,500 +0.02(+0.83%)
May 02, 2019 2.230 2.500 2.190 2.400 398,844 +0.16(+7.14%)
May 01, 2019 2.230 2.250 2.180 2.240 56,613 +0.02(+0.90%)
Apr 30, 2019 2.290 2.296 2.195 2.220 31,915 -0.04(-1.77%)
Apr 29, 2019 2.200 2.295 2.200 2.260 48,273 +0.07(+3.20%)
Apr 26, 2019 2.260 2.280 2.150 2.190 99,100 -0.08(-3.52%)
Apr 25, 2019 2.310 2.310 2.200 2.270 101,205 -0.03(-1.30%)
Apr 24, 2019 2.360 2.368 2.300 2.300 61,653 -0.06(-2.54%)
Apr 23, 2019 2.340 2.380 2.280 2.360 392,859 +0.03(+1.29%)
Apr 22, 2019 2.260 2.350 2.260 2.330 146,748 +0.07(+3.10%)
Apr 18, 2019 2.220 2.320 2.210 2.260 173,000 +0.05(+2.26%)
Apr 17, 2019 2.330 2.350 2.180 2.210 201,073 -0.09(-3.91%)
Apr 16, 2019 2.290 2.370 2.250 2.300 299,635 +0.02(+0.88%)
Apr 15, 2019 2.290 2.290 2.250 2.280 181,015 +0.00(+0.00%)
Apr 12, 2019 2.290 2.305 2.250 2.280 85,800 +0.00(+0.00%)
Apr 11, 2019 2.380 2.380 2.250 2.280 179,555 -0.08(-3.39%)
Apr 10, 2019 2.320 2.370 2.250 2.360 260,000 +0.05(+2.16%)
Apr 09, 2019 2.440 2.462 2.300 2.310 206,872 -0.13(-5.33%)
Apr 08, 2019 2.450 2.495 2.410 2.440 224,361 -0.05(-2.01%)
Apr 05, 2019 2.410 2.520 2.350 2.490 1,716,400 -0.55(-18.09%)
Apr 04, 2019 2.870 3.250 2.710 3.040 1,365,397 +0.20(+7.04%)
Apr 03, 2019 2.420 2.840 2.360 2.840 924,270 +0.39(+15.92%)
Apr 02, 2019 2.230 2.460 2.230 2.450 1,165,804 +0.23(+10.36%)
Apr 01, 2019 2.240 2.240 2.150 2.220 111,816 +0.03(+1.37%)
Mar 29, 2019 2.240 2.240 2.150 2.190 177,500 -0.04(-1.79%)
Mar 28, 2019 2.160 2.250 2.121 2.230 157,740 +0.08(+3.72%)
Mar 27, 2019 2.230 2.250 2.120 2.150 102,958 -0.10(-4.44%)
Mar 26, 2019 2.240 2.250 2.160 2.250 110,129 +0.09(+4.17%)
Mar 25, 2019 2.300 2.300 2.160 2.160 258,478 -0.12(-5.26%)
Mar 22, 2019 2.250 2.340 2.240 2.280 404,500 +0.03(+1.33%)
Mar 21, 2019 2.180 2.300 1.900 2.250 577,968 +0.00(+0.00%)
Mar 20, 2019 2.290 2.290 2.210 2.250 605,251 +0.02(+0.90%)
Mar 19, 2019 2.300 2.300 2.210 2.230 2,449,072 -0.57(-20.36%)
Mar 18, 2019 3.000 3.000 2.750 2.800 409,183 -0.22(-7.28%)
Mar 15, 2019 3.220 3.270 2.840 3.020 428,300 -0.22(-6.79%)
Mar 14, 2019 3.590 3.590 2.900 3.240 790,872 -0.40(-10.99%)
Mar 13, 2019 3.990 3.990 3.510 3.640 311,758 +0.16(+4.60%)
Mar 12, 2019 3.320 3.600 3.310 3.480 381,966 -0.13(-3.60%)
Mar 11, 2019 3.900 4.090 3.400 3.610 2,446,198 -1.28(-26.18%)
Mar 08, 2019 2.240 5.450 2.200 4.890 6,310,200 +2.65(+118.30%)
Mar 07, 2019 2.220 2.280 2.080 2.240 19,922 +0.04(+1.82%)
Mar 06, 2019 2.130 2.280 2.130 2.200 21,052 +0.09(+4.27%)
Mar 05, 2019 2.170 2.220 2.110 2.110 19,387 -0.08(-3.65%)
Mar 04, 2019 2.280 2.280 2.180 2.190 19,367 -0.07(-3.10%)
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.