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

Aquabounty Technologies Inc (NQ: AQB )

1.750 +0.002 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 1.720 1.780 1.630 1.630 87,285 -0.06(-3.55%)
Mar 30, 2020 1.790 1.800 1.680 1.690 91,226 -0.15(-7.96%)
Mar 27, 2020 1.780 1.840 1.724 1.836 46,800 +0.01(+0.34%)
Mar 26, 2020 1.800 1.860 1.791 1.830 33,643 +0.02(+1.10%)
Mar 25, 2020 1.780 1.812 1.700 1.810 52,140 +0.05(+2.84%)
Mar 24, 2020 1.720 1.760 1.690 1.760 91,324 +0.07(+4.14%)
Mar 23, 2020 1.680 1.760 1.600 1.690 110,219 -0.06(-3.43%)
Mar 20, 2020 1.820 1.832 1.690 1.750 82,600 -0.07(-3.63%)
Mar 19, 2020 1.780 1.870 1.725 1.816 56,675 +0.03(+1.45%)
Mar 18, 2020 1.710 1.840 1.590 1.790 133,632 +0.05(+2.87%)
Mar 17, 2020 1.720 1.780 1.700 1.740 82,966 +0.00(+0.00%)
Mar 16, 2020 1.700 1.850 1.660 1.740 141,152 -0.11(-5.95%)
Mar 13, 2020 1.900 1.900 1.770 1.850 115,900 -0.03(-1.60%)
Mar 12, 2020 1.790 1.930 1.720 1.880 179,100 +0.03(+1.62%)
Mar 11, 2020 2.000 2.010 1.830 1.850 97,675 -0.18(-8.87%)
Mar 10, 2020 1.930 2.030 1.920 2.030 36,913 +0.12(+6.28%)
Mar 09, 2020 1.940 2.060 1.860 1.910 107,454 -0.25(-11.57%)
Mar 06, 2020 2.280 2.288 2.140 2.160 65,400 -0.14(-6.09%)
Mar 05, 2020 2.180 2.370 2.150 2.300 181,431 +0.07(+3.14%)
Mar 04, 2020 2.300 2.300 2.100 2.230 96,344 +0.01(+0.45%)
Mar 03, 2020 2.300 2.400 2.120 2.220 239,743 -0.04(-1.77%)
Mar 02, 2020 2.010 2.430 1.900 2.260 1,098,355 +0.50(+28.41%)
Feb 28, 2020 1.730 1.790 1.700 1.760 77,400 -0.02(-1.12%)
Feb 27, 2020 1.820 1.820 1.700 1.780 129,661 -0.07(-3.78%)
Feb 26, 2020 2.080 2.080 1.820 1.850 139,060 -0.18(-8.87%)
Feb 25, 2020 2.000 2.120 1.960 2.030 243,007 +0.07(+3.57%)
Feb 24, 2020 1.810 1.970 1.810 1.960 193,083 +0.15(+8.29%)
Feb 21, 2020 1.720 1.810 1.715 1.810 164,700 +0.09(+5.23%)
Feb 20, 2020 1.740 1.794 1.700 1.720 152,083 -0.08(-4.44%)
Feb 19, 2020 2.050 2.050 1.770 1.800 270,981 -0.07(-3.74%)
Feb 18, 2020 1.760 1.980 1.760 1.870 294,754 +0.22(+13.33%)
Feb 14, 2020 1.800 1.869 1.650 1.650 129,300 -0.11(-6.25%)
Feb 13, 2020 1.720 1.788 1.620 1.760 129,449 +0.06(+3.53%)
Feb 12, 2020 1.550 1.850 1.517 1.700 686,092 +0.18(+11.84%)
Feb 11, 2020 1.680 1.770 1.520 1.520 1,548,767 -0.20(-11.63%)
Feb 10, 2020 1.940 1.940 1.710 1.720 312,905 -0.22(-11.34%)
Feb 07, 2020 2.140 2.140 1.900 1.940 261,600 -0.16(-7.62%)
Feb 06, 2020 2.090 2.113 2.060 2.100 22,338 +0.00(+0.00%)
Feb 05, 2020 2.020 2.120 2.019 2.100 25,794 +0.05(+2.44%)
Feb 04, 2020 1.990 2.100 1.990 2.050 62,529 +0.05(+2.50%)
Feb 03, 2020 1.980 2.030 1.980 2.000 56,514 -0.04(-1.96%)
Jan 31, 2020 2.020 2.070 2.000 2.040 48,400 +0.00(+0.00%)
Jan 30, 2020 2.090 2.090 1.960 2.040 93,888 -0.06(-3.09%)
Jan 29, 2020 2.130 2.150 2.090 2.105 68,244 +0.02(+0.72%)
Jan 28, 2020 2.020 2.135 1.705 2.090 289,286 +0.05(+2.45%)
Jan 27, 2020 2.200 2.200 2.020 2.040 108,333 -0.16(-7.27%)
Jan 24, 2020 2.210 2.390 2.150 2.200 53,000 -0.09(-3.93%)
Jan 23, 2020 2.200 2.300 2.195 2.290 44,177 +0.09(+4.09%)
Jan 22, 2020 2.140 2.250 2.100 2.200 104,902 +0.03(+1.38%)
Jan 21, 2020 2.200 2.300 2.130 2.170 84,923 -0.08(-3.34%)
Jan 17, 2020 2.460 2.460 2.230 2.245 153,800 -0.19(-7.61%)
Jan 16, 2020 2.420 2.480 2.410 2.430 27,737 +0.02(+0.83%)
Jan 15, 2020 2.500 2.570 2.350 2.410 235,014 -0.25(-9.40%)
Jan 14, 2020 2.500 2.760 2.500 2.660 221,484 +0.20(+8.13%)
Jan 13, 2020 2.540 2.600 2.350 2.460 50,273 +0.07(+3.10%)
Jan 10, 2020 2.500 2.508 2.370 2.386 18,400 -0.09(-3.60%)
Jan 09, 2020 2.490 2.520 2.450 2.475 40,289 -0.04(-1.79%)
Jan 08, 2020 2.490 2.520 2.450 2.520 72,005 +0.03(+1.33%)
Jan 07, 2020 2.480 2.490 2.380 2.487 36,556 +0.07(+2.77%)
Jan 06, 2020 2.470 2.480 2.300 2.420 50,489 +0.01(+0.41%)
Jan 03, 2020 2.640 2.640 2.300 2.410 81,500 -0.06(-2.43%)
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.