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

Aquabounty Technologies Inc (NQ: AQB )

1.950 +0.100 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 2.030 2.200 2.030 2.170 132,500 +0.14(+6.90%)
Dec 30, 2019 2.010 2.050 2.010 2.030 38,364 +0.02(+1.00%)
Dec 27, 2019 2.050 2.050 2.000 2.010 87,400 -0.03(-1.47%)
Dec 26, 2019 2.130 2.130 2.040 2.040 46,467 -0.09(-4.23%)
Dec 24, 2019 2.080 2.140 2.080 2.130 25,000 +0.05(+2.40%)
Dec 23, 2019 2.020 2.090 2.000 2.080 61,576 +0.05(+2.46%)
Dec 20, 2019 2.000 2.040 2.000 2.030 31,400 +0.03(+1.50%)
Dec 19, 2019 2.000 2.040 2.000 2.000 50,107 -0.01(-0.50%)
Dec 18, 2019 2.010 2.020 2.000 2.010 57,344 -0.02(-0.99%)
Dec 17, 2019 2.010 2.050 2.010 2.030 23,621 -0.01(-0.49%)
Dec 16, 2019 2.040 2.040 2.014 2.040 36,843 +0.01(+0.49%)
Dec 13, 2019 2.020 2.050 2.000 2.030 63,200 +0.01(+0.50%)
Dec 12, 2019 2.100 2.100 2.000 2.020 131,100 -0.08(-3.81%)
Dec 11, 2019 2.110 2.140 2.070 2.100 52,571 -0.01(-0.36%)
Dec 10, 2019 2.110 2.150 2.080 2.108 45,880 +0.01(+0.36%)
Dec 09, 2019 2.200 2.250 2.100 2.100 80,689 -0.10(-4.55%)
Dec 06, 2019 2.120 2.220 2.110 2.200 60,300 +0.06(+2.80%)
Dec 05, 2019 2.210 2.210 2.090 2.140 50,651 -0.09(-4.04%)
Dec 04, 2019 2.220 2.250 2.200 2.230 22,132 +0.02(+0.90%)
Dec 03, 2019 2.290 2.290 2.180 2.210 37,893 -0.06(-2.64%)
Dec 02, 2019 2.190 2.280 2.060 2.270 154,616 +0.00(+0.22%)
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%)
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.