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 (%)
May 29, 2020 2.720 2.760 2.620 2.710 53,600 -0.01(-0.37%)
May 28, 2020 2.894 2.894 2.720 2.720 69,031 -0.16(-5.56%)
May 27, 2020 2.860 3.000 2.840 2.880 115,117 -0.03(-1.03%)
May 26, 2020 2.800 3.000 2.700 2.910 180,906 +0.21(+7.78%)
May 22, 2020 2.560 2.800 2.560 2.700 152,400 +0.15(+5.88%)
May 21, 2020 2.450 2.720 2.410 2.550 214,225 +0.10(+4.08%)
May 20, 2020 2.330 2.530 2.330 2.450 91,462 +0.07(+2.94%)
May 19, 2020 2.250 2.440 2.240 2.380 114,195 +0.19(+8.68%)
May 18, 2020 2.420 2.440 2.170 2.190 116,231 -0.23(-9.50%)
May 15, 2020 2.410 2.430 2.240 2.420 129,000 +0.10(+4.31%)
May 14, 2020 2.300 2.330 2.170 2.320 78,814 +0.01(+0.43%)
May 13, 2020 2.370 2.440 2.280 2.310 86,879 +0.00(+0.00%)
May 12, 2020 2.280 2.390 2.200 2.310 72,865 +0.05(+2.21%)
May 11, 2020 1.960 2.390 1.960 2.260 239,089 +0.23(+11.33%)
May 08, 2020 2.190 2.220 2.010 2.030 148,200 -0.12(-5.58%)
May 07, 2020 2.070 2.240 2.070 2.150 226,430 +0.12(+5.91%)
May 06, 2020 1.840 2.250 1.810 2.030 350,001 +0.20(+10.93%)
May 05, 2020 1.740 1.870 1.740 1.830 69,676 +0.08(+4.57%)
May 04, 2020 1.780 1.780 1.700 1.750 28,187 +0.03(+1.74%)
May 01, 2020 1.710 1.780 1.710 1.720 82,200 -0.05(-2.82%)
Apr 30, 2020 1.770 1.800 1.720 1.770 22,251 +0.00(+0.00%)
Apr 29, 2020 1.700 1.810 1.690 1.770 68,645 +0.07(+4.12%)
Apr 28, 2020 1.640 1.720 1.615 1.700 69,044 +0.04(+2.54%)
Apr 27, 2020 1.780 1.830 1.630 1.658 257,188 -0.10(-5.80%)
Apr 24, 2020 1.720 1.890 1.710 1.760 160,300 +0.06(+3.53%)
Apr 23, 2020 1.680 1.740 1.670 1.700 67,749 +0.04(+2.41%)
Apr 22, 2020 1.740 1.800 1.660 1.660 36,407 -0.06(-3.49%)
Apr 21, 2020 1.710 1.780 1.710 1.720 32,493 -0.03(-1.71%)
Apr 20, 2020 1.720 1.820 1.720 1.750 49,081 -0.04(-2.23%)
Apr 17, 2020 1.790 1.880 1.730 1.790 40,700 +0.04(+2.29%)
Apr 16, 2020 1.800 1.900 1.737 1.750 74,260 -0.04(-2.23%)
Apr 15, 2020 1.780 1.800 1.690 1.790 76,963 +0.01(+0.56%)
Apr 14, 2020 1.780 1.880 1.780 1.780 77,572 +0.03(+1.71%)
Apr 13, 2020 1.720 1.790 1.710 1.750 37,457 +0.01(+0.57%)
Apr 09, 2020 1.700 1.790 1.700 1.740 41,200 +0.03(+1.75%)
Apr 08, 2020 1.710 1.740 1.660 1.710 42,377 +0.04(+2.40%)
Apr 07, 2020 1.700 1.740 1.670 1.670 49,407 -0.03(-1.76%)
Apr 06, 2020 1.690 1.780 1.679 1.700 45,758 +0.01(+0.59%)
Apr 03, 2020 1.630 1.700 1.630 1.690 17,900 +0.04(+2.42%)
Apr 02, 2020 1.660 1.710 1.610 1.650 53,029 +0.00(+0.00%)
Apr 01, 2020 1.640 1.720 1.600 1.650 52,547 +0.02(+1.23%)
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%)
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.