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 (%)
Jun 30, 2020 3.320 3.340 3.210 3.220 96,929 +0.02(+0.63%)
Jun 29, 2020 3.300 3.310 3.180 3.200 67,547 -0.11(-3.32%)
Jun 26, 2020 3.200 3.310 3.130 3.310 69,900 +0.11(+3.44%)
Jun 25, 2020 3.120 3.390 3.120 3.200 106,569 +0.08(+2.56%)
Jun 24, 2020 3.260 3.440 3.120 3.120 204,725 -0.28(-8.24%)
Jun 23, 2020 3.340 3.450 3.210 3.400 653,633 +0.28(+8.97%)
Jun 22, 2020 3.040 3.120 2.980 3.120 498,345 +0.08(+2.63%)
Jun 19, 2020 3.040 3.160 2.990 3.040 202,600 +0.06(+2.01%)
Jun 18, 2020 2.800 3.140 2.620 2.980 268,533 +0.20(+7.19%)
Jun 17, 2020 2.680 2.780 2.680 2.780 50,773 +0.11(+4.12%)
Jun 16, 2020 2.700 2.730 2.580 2.670 59,507 +0.04(+1.52%)
Jun 15, 2020 2.450 2.690 2.410 2.630 86,465 +0.14(+5.62%)
Jun 12, 2020 2.470 2.540 2.370 2.490 56,200 +0.17(+7.33%)
Jun 11, 2020 2.583 2.650 2.260 2.320 182,451 -0.31(-11.79%)
Jun 10, 2020 2.650 2.680 2.530 2.630 33,825 +0.01(+0.38%)
Jun 09, 2020 2.700 2.720 2.600 2.620 63,729 -0.09(-3.32%)
Jun 08, 2020 2.630 2.750 2.630 2.710 48,045 +0.08(+3.04%)
Jun 05, 2020 2.790 2.815 2.620 2.630 120,800 -0.15(-5.40%)
Jun 04, 2020 2.780 2.850 2.750 2.780 43,392 +0.01(+0.36%)
Jun 03, 2020 2.850 2.850 2.760 2.770 44,218 +0.05(+1.84%)
Jun 02, 2020 2.840 3.000 2.700 2.720 113,805 -0.08(-2.86%)
Jun 01, 2020 2.700 2.820 2.690 2.800 37,253 +0.09(+3.32%)
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%)
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.