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 +0.030 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 29, 2019 2.190 2.278 2.100 2.265 35,700 +0.08(+3.42%)
Nov 27, 2019 2.060 2.190 2.060 2.190 119,700 +0.15(+7.35%)
Nov 26, 2019 2.000 2.040 1.970 2.040 201,040 +0.04(+2.00%)
Nov 25, 2019 2.040 2.060 1.946 2.000 128,164 -0.06(-2.91%)
Nov 22, 2019 2.020 2.080 2.020 2.060 41,600 +0.02(+0.98%)
Nov 21, 2019 2.090 2.096 2.000 2.040 106,641 -0.06(-2.86%)
Nov 20, 2019 2.110 2.140 2.090 2.100 37,892 +0.01(+0.40%)
Nov 19, 2019 2.140 2.150 2.090 2.092 43,846 -0.06(-2.72%)
Nov 18, 2019 2.130 2.200 2.091 2.150 55,906 +0.01(+0.47%)
Nov 15, 2019 2.140 2.195 2.140 2.140 26,200 -0.02(-0.93%)
Nov 14, 2019 2.140 2.160 2.120 2.160 34,459 +0.06(+2.86%)
Nov 13, 2019 2.150 2.190 2.090 2.100 53,754 -0.05(-2.33%)
Nov 12, 2019 2.200 2.213 2.145 2.150 91,848 -0.04(-1.83%)
Nov 11, 2019 2.230 2.230 2.160 2.190 15,978 -0.01(-0.45%)
Nov 08, 2019 2.240 2.240 2.150 2.200 86,000 +0.00(+0.00%)
Nov 07, 2019 2.240 2.320 2.200 2.200 74,461 -0.02(-0.90%)
Nov 06, 2019 2.350 2.383 2.170 2.220 61,744 -0.09(-3.90%)
Nov 05, 2019 2.450 2.450 2.310 2.310 37,203 -0.14(-5.71%)
Nov 04, 2019 2.410 2.470 2.400 2.450 54,302 +0.08(+3.38%)
Nov 01, 2019 2.390 2.440 2.330 2.370 26,200 +0.04(+1.72%)
Oct 31, 2019 2.400 2.420 2.300 2.330 32,466 -0.10(-4.12%)
Oct 30, 2019 2.320 2.500 2.320 2.430 69,542 +0.11(+4.74%)
Oct 29, 2019 2.360 2.400 2.300 2.320 41,556 -0.06(-2.52%)
Oct 28, 2019 2.360 2.400 2.300 2.380 22,612 -0.04(-1.65%)
Oct 25, 2019 2.410 2.490 2.330 2.420 33,300 -0.03(-1.22%)
Oct 24, 2019 2.510 2.629 2.390 2.450 18,102 -0.03(-1.21%)
Oct 23, 2019 2.435 2.490 2.400 2.480 14,765 +0.09(+3.77%)
Oct 22, 2019 2.500 2.540 2.388 2.390 36,545 -0.13(-5.16%)
Oct 21, 2019 2.600 2.640 2.460 2.520 35,278 -0.08(-3.08%)
Oct 18, 2019 2.511 2.620 2.511 2.600 14,400 -0.03(-1.14%)
Oct 17, 2019 2.650 2.650 2.574 2.630 17,886 -0.01(-0.38%)
Oct 16, 2019 2.506 2.650 2.470 2.640 37,646 +0.13(+5.18%)
Oct 15, 2019 2.380 2.525 2.350 2.510 34,092 +0.14(+5.91%)
Oct 14, 2019 2.360 2.390 2.321 2.370 8,786 +0.01(+0.42%)
Oct 11, 2019 2.380 2.510 2.310 2.360 43,500 -0.02(-0.84%)
Oct 10, 2019 2.260 2.509 2.260 2.380 51,998 +0.08(+3.48%)
Oct 09, 2019 2.470 2.490 2.280 2.300 64,496 -0.17(-6.88%)
Oct 08, 2019 2.440 2.470 2.400 2.470 16,899 +0.03(+1.23%)
Oct 07, 2019 2.530 2.580 2.440 2.440 18,836 -0.09(-3.56%)
Oct 04, 2019 2.500 2.540 2.470 2.530 27,500 +0.05(+2.02%)
Oct 03, 2019 2.510 2.547 2.420 2.480 44,430 -0.04(-1.59%)
Oct 02, 2019 2.500 2.550 2.450 2.520 48,664 +0.02(+0.80%)
Oct 01, 2019 2.450 2.600 2.450 2.500 45,489 +0.00(+0.00%)
Sep 30, 2019 2.630 2.630 2.500 2.500 112,803 -0.13(-4.94%)
Sep 27, 2019 2.540 2.630 2.540 2.630 51,700 +0.13(+5.20%)
Sep 26, 2019 2.630 2.750 2.500 2.500 113,761 -0.12(-4.58%)
Sep 25, 2019 2.670 2.680 2.600 2.620 67,616 -0.06(-2.24%)
Sep 24, 2019 2.720 2.720 2.600 2.680 84,515 -0.03(-1.11%)
Sep 23, 2019 2.710 2.780 2.670 2.710 43,184 -0.07(-2.52%)
Sep 20, 2019 2.780 2.780 2.620 2.780 252,000 -0.03(-1.07%)
Sep 19, 2019 2.840 2.910 2.760 2.810 74,770 -0.14(-4.75%)
Sep 18, 2019 3.070 3.090 2.700 2.950 208,895 -0.08(-2.64%)
Sep 17, 2019 3.060 3.090 3.000 3.030 16,053 -0.03(-0.98%)
Sep 16, 2019 3.050 3.100 3.010 3.060 28,439 +0.03(+0.99%)
Sep 13, 2019 3.010 3.080 2.990 3.030 25,000 +0.03(+1.00%)
Sep 12, 2019 2.930 3.100 2.930 3.000 27,872 +0.08(+2.74%)
Sep 11, 2019 3.040 3.050 2.920 2.920 49,649 -0.13(-4.26%)
Sep 10, 2019 2.850 3.050 2.850 3.050 75,596 +0.19(+6.64%)
Sep 09, 2019 2.820 2.870 2.790 2.860 28,252 +0.04(+1.42%)
Sep 06, 2019 2.760 2.840 2.760 2.820 14,700 +0.07(+2.55%)
Sep 05, 2019 2.770 2.830 2.700 2.750 52,744 -0.03(-1.08%)
Sep 04, 2019 2.740 2.780 2.710 2.780 20,253 +0.07(+2.58%)
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.