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 (%)
Aug 31, 2017 7.200 7.436 7.200 7.220 11,007 -0.08(-1.10%)
Aug 30, 2017 7.249 7.300 7.160 7.300 1,664 +0.06(+0.83%)
Aug 29, 2017 7.250 7.250 7.150 7.240 10,681 +0.05(+0.70%)
Aug 28, 2017 7.220 7.240 7.100 7.190 10,223 +0.08(+1.13%)
Aug 25, 2017 7.010 7.158 6.900 7.110 11,907 -0.13(-1.80%)
Aug 24, 2017 7.100 7.270 7.100 7.240 6,904 -0.08(-1.09%)
Aug 23, 2017 7.140 7.350 7.078 7.320 11,531 +0.07(+0.97%)
Aug 22, 2017 6.929 7.260 6.929 7.250 10,700 +0.25(+3.57%)
Aug 21, 2017 7.250 7.250 6.950 7.000 8,561 -0.09(-1.27%)
Aug 18, 2017 7.240 7.250 7.050 7.090 5,002 -0.18(-2.48%)
Aug 17, 2017 7.500 7.500 7.120 7.270 5,131 -0.03(-0.41%)
Aug 16, 2017 7.190 7.499 7.078 7.300 18,328 +0.32(+4.58%)
Aug 15, 2017 7.640 7.640 6.900 6.980 14,861 -0.66(-8.64%)
Aug 14, 2017 7.680 7.680 7.400 7.640 7,424 -0.04(-0.52%)
Aug 11, 2017 7.777 7.820 7.560 7.680 18,207 +0.01(+0.13%)
Aug 10, 2017 7.500 7.780 7.500 7.670 12,339 +0.15(+1.99%)
Aug 09, 2017 7.720 7.902 7.500 7.520 20,278 -0.30(-3.84%)
Aug 08, 2017 7.750 7.930 7.610 7.820 15,164 +0.16(+2.09%)
Aug 07, 2017 7.520 7.680 7.383 7.660 10,116 +0.08(+1.06%)
Aug 04, 2017 6.680 7.660 6.647 7.580 10,082 +0.90(+13.47%)
Aug 03, 2017 6.505 6.812 6.500 6.680 12,657 +0.18(+2.77%)
Aug 02, 2017 6.870 6.880 6.500 6.500 9,245 -0.37(-5.39%)
Aug 01, 2017 6.870 7.095 6.870 6.870 5,014 -0.02(-0.29%)
Jul 31, 2017 7.080 7.106 6.890 6.890 7,029 -0.13(-1.85%)
Jul 28, 2017 7.120 7.220 6.957 7.020 8,825 +0.15(+2.18%)
Jul 27, 2017 7.070 6.850 6.870 6,305 -0.20(-2.83%)
Jul 26, 2017 7.100 7.232 7.070 7.070 9,714 +0.00(+0.00%)
Jul 25, 2017 7.190 7.190 7.030 7.070 8,470 -0.20(-2.75%)
Jul 24, 2017 7.150 7.380 7.128 7.270 10,262 +0.04(+0.55%)
Jul 21, 2017 7.283 7.283 7.100 7.230 1,237 +0.06(+0.84%)
Jul 20, 2017 7.640 7.640 7.120 7.170 44,531 -0.42(-5.53%)
Jul 19, 2017 7.260 7.670 7.130 7.590 21,089 +0.33(+4.55%)
Jul 18, 2017 7.861 7.861 7.250 7.260 10,537 -0.31(-4.10%)
Jul 17, 2017 7.380 7.880 7.380 7.570 7,627 +0.31(+4.27%)
Jul 14, 2017 7.520 7.719 7.250 7.260 14,950 -0.13(-1.76%)
Jul 13, 2017 7.170 7.500 7.170 7.390 16,446 +0.23(+3.21%)
Jul 12, 2017 7.500 7.634 7.130 7.160 14,182 -0.29(-3.89%)
Jul 11, 2017 7.400 7.550 7.271 7.450 12,721 +0.28(+3.91%)
Jul 10, 2017 7.314 7.550 7.170 7.170 22,895 -0.08(-1.10%)
Jul 07, 2017 7.702 7.702 7.250 7.250 6,826 -0.22(-2.95%)
Jul 06, 2017 7.960 7.960 7.300 7.470 28,682 -0.46(-5.80%)
Jul 05, 2017 8.010 8.010 7.480 7.930 20,978 +0.03(+0.38%)
Jul 03, 2017 7.970 8.240 7.800 7.900 7,696 -0.11(-1.37%)
Jun 30, 2017 7.367 8.010 7.367 8.010 20,049 +0.65(+8.83%)
Jun 29, 2017 7.460 7.690 7.260 7.360 5,540 -0.13(-1.74%)
Jun 28, 2017 6.920 7.610 6.920 7.490 29,405 +0.59(+8.55%)
Jun 27, 2017 7.230 7.790 6.900 6.900 35,140 -0.37(-5.09%)
Jun 26, 2017 7.450 7.550 7.220 7.270 52,640 -0.05(-0.68%)
Jun 23, 2017 8.210 6.960 7.320 97,082 -0.81(-9.96%)
Jun 22, 2017 8.133 8.150 8.100 8.130 6,892 -0.01(-0.12%)
Jun 21, 2017 8.180 8.340 8.010 8.140 27,072 +0.01(+0.12%)
Jun 20, 2017 8.180 8.180 8.010 8.130 18,641 +0.13(+1.63%)
Jun 19, 2017 7.930 8.221 7.930 8.000 9,467 +0.14(+1.78%)
Jun 16, 2017 8.244 8.380 7.840 7.860 24,634 -0.43(-5.19%)
Jun 15, 2017 8.320 8.320 8.050 8.290 5,362 -0.03(-0.36%)
Jun 14, 2017 8.220 8.410 8.220 8.320 5,603 -0.01(-0.12%)
Jun 13, 2017 8.410 8.430 8.230 8.330 5,037 +0.10(+1.22%)
Jun 12, 2017 8.480 8.480 8.230 8.230 14,728 -0.26(-3.06%)
Jun 09, 2017 8.360 8.540 8.360 8.490 12,391 +0.06(+0.71%)
Jun 08, 2017 8.479 8.520 8.400 8.430 13,326 +0.00(+0.00%)
Jun 07, 2017 8.479 8.480 8.420 8.430 5,698 -0.01(-0.12%)
Jun 06, 2017 8.496 8.530 8.420 8.440 8,415 +0.01(+0.12%)
Jun 05, 2017 8.540 8.540 8.420 8.430 3,545 +0.05(+0.60%)
Jun 02, 2017 8.117 8.420 8.117 8.380 8,599 -0.02(-0.24%)
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.