Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

2.000 +0.010 (+0.50%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.900 2.930 2.800 2.850 535,425 -0.03(-1.04%)
Aug 28, 2020 2.920 2.950 2.860 2.880 378,100 -0.03(-1.03%)
Aug 27, 2020 2.980 2.980 2.880 2.910 367,044 -0.06(-2.02%)
Aug 26, 2020 2.850 3.020 2.840 2.970 847,032 +0.13(+4.58%)
Aug 25, 2020 2.950 2.950 2.760 2.840 422,452 -0.01(-0.35%)
Aug 24, 2020 3.000 3.070 2.780 2.850 1,111,341 -0.13(-4.36%)
Aug 21, 2020 2.980 3.000 2.900 2.980 629,900 +0.03(+1.02%)
Aug 20, 2020 3.000 3.080 2.880 2.950 939,831 +0.03(+1.03%)
Aug 19, 2020 3.030 3.030 2.850 2.920 934,331 -0.08(-2.67%)
Aug 18, 2020 2.810 3.100 2.780 3.000 3,067,225 +0.29(+10.70%)
Aug 17, 2020 2.610 2.740 2.540 2.710 2,000,357 +0.16(+6.27%)
Aug 14, 2020 2.600 2.610 2.490 2.550 1,020,300 +0.04(+1.59%)
Aug 13, 2020 2.530 2.530 2.400 2.510 452,343 +0.02(+0.80%)
Aug 12, 2020 2.550 2.580 2.480 2.490 769,180 -0.02(-0.80%)
Aug 11, 2020 2.500 2.530 2.420 2.510 553,459 +0.00(+0.00%)
Aug 10, 2020 2.530 2.530 2.410 2.510 655,490 +0.00(+0.00%)
Aug 07, 2020 2.410 2.540 2.395 2.510 3,496,000 -0.55(-17.97%)
Aug 06, 2020 3.140 3.290 3.060 3.060 140,260 -0.11(-3.47%)
Aug 05, 2020 3.500 3.550 3.090 3.170 201,536 -0.30(-8.65%)
Aug 04, 2020 3.200 3.489 3.200 3.470 82,834 +0.20(+6.12%)
Aug 03, 2020 3.100 3.440 3.100 3.270 139,900 +0.22(+7.21%)
Jul 31, 2020 3.470 3.530 3.050 3.050 237,700 -0.40(-11.59%)
Jul 30, 2020 3.400 3.554 3.380 3.450 69,073 -0.02(-0.58%)
Jul 29, 2020 3.490 3.540 3.240 3.470 160,127 +0.00(+0.00%)
Jul 28, 2020 3.650 3.770 3.450 3.470 189,125 -0.24(-6.47%)
Jul 27, 2020 3.800 3.880 3.650 3.710 109,909 -0.05(-1.33%)
Jul 24, 2020 4.150 4.150 3.760 3.760 253,600 -0.45(-10.69%)
Jul 23, 2020 4.120 4.399 4.020 4.210 135,798 +0.09(+2.18%)
Jul 22, 2020 4.070 4.160 3.900 4.120 95,588 -0.04(-0.96%)
Jul 21, 2020 4.290 4.335 3.780 4.160 275,646 -0.15(-3.48%)
Jul 20, 2020 4.210 4.450 4.110 4.310 230,834 +0.19(+4.61%)
Jul 17, 2020 3.680 4.280 3.610 4.120 267,300 +0.51(+14.13%)
Jul 16, 2020 3.860 4.021 3.540 3.610 178,781 -0.25(-6.48%)
Jul 15, 2020 4.510 4.550 3.650 3.860 514,364 -0.50(-11.47%)
Jul 14, 2020 3.870 4.500 3.860 4.360 862,313 +0.48(+12.37%)
Jul 13, 2020 3.500 3.900 3.496 3.880 406,806 +0.40(+11.49%)
Jul 10, 2020 3.500 3.500 3.420 3.480 87,200 +0.01(+0.29%)
Jul 09, 2020 3.470 3.490 3.340 3.470 173,036 +0.06(+1.76%)
Jul 08, 2020 3.260 3.410 3.050 3.410 108,127 +0.17(+5.25%)
Jul 07, 2020 3.240 3.450 3.130 3.240 219,594 +0.03(+0.93%)
Jul 06, 2020 3.100 3.210 3.070 3.210 54,183 +0.11(+3.55%)
Jul 02, 2020 3.120 3.145 3.021 3.100 73,700 -0.01(-0.32%)
Jul 01, 2020 3.230 3.280 2.990 3.110 195,205 -0.11(-3.42%)
Jun 30, 2020 3.320 3.340 3.210 3.220 96,929 +0.02(+0.63%)
Jun 29, 2020 3.300 3.310 3.180 3.200 67,547 -0.11(-3.32%)
Jun 26, 2020 3.200 3.310 3.130 3.310 69,900 +0.11(+3.44%)
Jun 25, 2020 3.120 3.390 3.120 3.200 106,569 +0.08(+2.56%)
Jun 24, 2020 3.260 3.440 3.120 3.120 204,725 -0.28(-8.24%)
Jun 23, 2020 3.340 3.450 3.210 3.400 653,633 +0.28(+8.97%)
Jun 22, 2020 3.040 3.120 2.980 3.120 498,345 +0.08(+2.63%)
Jun 19, 2020 3.040 3.160 2.990 3.040 202,600 +0.06(+2.01%)
Jun 18, 2020 2.800 3.140 2.620 2.980 268,533 +0.20(+7.19%)
Jun 17, 2020 2.680 2.780 2.680 2.780 50,773 +0.11(+4.12%)
Jun 16, 2020 2.700 2.730 2.580 2.670 59,507 +0.04(+1.52%)
Jun 15, 2020 2.450 2.690 2.410 2.630 86,465 +0.14(+5.62%)
Jun 12, 2020 2.470 2.540 2.370 2.490 56,200 +0.17(+7.33%)
Jun 11, 2020 2.583 2.650 2.260 2.320 182,451 -0.31(-11.79%)
Jun 10, 2020 2.650 2.680 2.530 2.630 33,825 +0.01(+0.38%)
Jun 09, 2020 2.700 2.720 2.600 2.620 63,729 -0.09(-3.32%)
Jun 08, 2020 2.630 2.750 2.630 2.710 48,045 +0.08(+3.04%)
Jun 05, 2020 2.790 2.815 2.620 2.630 120,800 -0.15(-5.40%)
Jun 04, 2020 2.780 2.850 2.750 2.780 43,392 +0.01(+0.36%)
Jun 03, 2020 2.850 2.850 2.760 2.770 44,218 +0.05(+1.84%)
Jun 02, 2020 2.840 3.000 2.700 2.720 113,805 -0.08(-2.86%)
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.