Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 54.40 55.20 52.40 54.20 2,680 -0.20(-0.37%)
May 28, 2020 57.89 57.89 54.40 54.40 3,451 -3.20(-5.56%)
May 27, 2020 57.20 60.00 56.80 57.60 5,755 -0.60(-1.03%)
May 26, 2020 56.00 60.00 54.00 58.20 9,045 +4.20(+7.78%)
May 22, 2020 51.20 56.00 51.20 54.00 7,620 +3.00(+5.88%)
May 21, 2020 49.00 54.40 48.20 51.00 10,711 +2.00(+4.08%)
May 20, 2020 46.60 50.60 46.60 49.00 4,573 +1.40(+2.94%)
May 19, 2020 45.00 48.80 44.80 47.60 5,709 +3.80(+8.68%)
May 18, 2020 48.40 48.80 43.40 43.80 5,811 -4.60(-9.50%)
May 15, 2020 48.20 48.60 44.80 48.40 6,450 +2.00(+4.31%)
May 14, 2020 46.00 46.60 43.40 46.40 3,940 +0.20(+0.43%)
May 13, 2020 47.40 48.80 45.60 46.20 4,343 +0.00(+0.00%)
May 12, 2020 45.60 47.80 44.00 46.20 3,643 +1.00(+2.21%)
May 11, 2020 39.20 47.80 39.20 45.20 11,954 +4.60(+11.33%)
May 08, 2020 43.80 44.40 40.20 40.60 7,410 -2.40(-5.58%)
May 07, 2020 41.40 44.80 41.40 43.00 11,321 +2.40(+5.91%)
May 06, 2020 36.80 45.00 36.20 40.60 17,500 +4.00(+10.93%)
May 05, 2020 34.80 37.40 34.80 36.60 3,483 +1.60(+4.57%)
May 04, 2020 35.60 35.60 34.00 35.00 1,409 +0.60(+1.74%)
May 01, 2020 34.20 35.60 34.20 34.40 4,110 -1.00(-2.82%)
Apr 30, 2020 35.40 36.00 34.40 35.40 1,112 +0.00(+0.00%)
Apr 29, 2020 34.00 36.20 33.80 35.40 3,432 +1.40(+4.12%)
Apr 28, 2020 32.80 34.40 32.31 34.00 3,452 +0.84(+2.54%)
Apr 27, 2020 35.60 36.60 32.60 33.16 12,859 -2.04(-5.80%)
Apr 24, 2020 34.40 37.80 34.20 35.20 8,015 +1.20(+3.53%)
Apr 23, 2020 33.60 34.80 33.40 34.00 3,387 +0.80(+2.41%)
Apr 22, 2020 34.80 36.00 33.20 33.20 1,820 -1.20(-3.49%)
Apr 21, 2020 34.20 35.60 34.20 34.40 1,624 -0.60(-1.71%)
Apr 20, 2020 34.40 36.40 34.40 35.00 2,454 -0.80(-2.23%)
Apr 17, 2020 35.80 37.60 34.60 35.80 2,035 +0.80(+2.29%)
Apr 16, 2020 36.00 38.00 34.74 35.00 3,713 -0.80(-2.23%)
Apr 15, 2020 35.60 36.00 33.79 35.80 3,848 +0.20(+0.56%)
Apr 14, 2020 35.60 37.60 35.60 35.60 3,878 +0.60(+1.71%)
Apr 13, 2020 34.40 35.80 34.20 35.00 1,872 +0.20(+0.57%)
Apr 09, 2020 34.00 35.80 34.00 34.80 2,060 +0.60(+1.75%)
Apr 08, 2020 34.20 34.80 33.20 34.20 2,118 +0.80(+2.40%)
Apr 07, 2020 34.00 34.80 33.40 33.40 2,470 -0.60(-1.76%)
Apr 06, 2020 33.80 35.60 33.57 34.00 2,287 +0.20(+0.59%)
Apr 03, 2020 32.60 34.00 32.60 33.80 895 +0.80(+2.42%)
Apr 02, 2020 33.20 34.20 32.20 33.00 2,651 +0.00(+0.00%)
Apr 01, 2020 32.80 34.40 32.00 33.00 2,627 +0.40(+1.23%)
Mar 31, 2020 34.40 35.60 32.60 32.60 4,364 -1.20(-3.55%)
Mar 30, 2020 35.80 36.00 33.60 33.80 4,561 -2.92(-7.96%)
Mar 27, 2020 35.60 36.80 34.48 36.72 2,340 +0.12(+0.34%)
Mar 26, 2020 36.00 37.20 35.82 36.60 1,682 +0.40(+1.10%)
Mar 25, 2020 35.60 36.23 34.00 36.20 2,607 +1.00(+2.84%)
Mar 24, 2020 34.40 35.20 33.80 35.20 4,566 +1.40(+4.14%)
Mar 23, 2020 33.60 35.20 32.00 33.80 5,510 -1.20(-3.43%)
Mar 20, 2020 36.40 36.64 33.80 35.00 4,130 -1.32(-3.63%)
Mar 19, 2020 35.60 37.40 34.50 36.32 2,833 +0.52(+1.45%)
Mar 18, 2020 34.20 36.80 31.80 35.80 6,681 +1.00(+2.87%)
Mar 17, 2020 34.40 35.60 34.00 34.80 4,148 +0.00(+0.00%)
Mar 16, 2020 34.00 37.00 33.20 34.80 7,057 -2.20(-5.95%)
Mar 13, 2020 38.00 38.00 35.40 37.00 5,795 -0.60(-1.60%)
Mar 12, 2020 35.80 38.60 34.40 37.60 8,955 +0.60(+1.62%)
Mar 11, 2020 40.00 40.20 36.60 37.00 4,883 -3.60(-8.87%)
Mar 10, 2020 38.60 40.60 38.40 40.60 1,845 +2.40(+6.28%)
Mar 09, 2020 38.80 41.20 37.20 38.20 5,372 -5.00(-11.57%)
Mar 06, 2020 45.60 45.75 42.80 43.20 3,270 -2.80(-6.09%)
Mar 05, 2020 43.60 47.40 43.00 46.00 9,071 +1.40(+3.14%)
Mar 04, 2020 46.00 46.00 42.00 44.60 4,817 +0.20(+0.45%)
Mar 03, 2020 46.00 48.00 42.40 44.40 11,987 -0.80(-1.77%)
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.