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, 2018 2.913 2.913 2.913 0 -0.15(-4.82%)
Aug 30, 2018 3.000 3.100 2.920 3.060 87,405 +0.10(+3.38%)
Aug 29, 2018 2.880 2.960 2.880 2.960 11,867 +0.15(+5.34%)
Aug 28, 2018 2.900 2.945 2.810 2.810 16,928 +0.05(+1.81%)
Aug 27, 2018 2.760 2.990 2.760 2.760 20,723 -0.08(-2.82%)
Aug 24, 2018 3.010 3.050 2.720 2.840 58,100 -0.02(-0.70%)
Aug 23, 2018 2.760 2.947 2.760 2.860 17,554 +0.06(+2.14%)
Aug 22, 2018 2.570 3.100 2.570 2.800 119,329 +0.20(+7.69%)
Aug 21, 2018 2.670 2.700 2.600 2.600 36,124 +0.01(+0.39%)
Aug 20, 2018 2.490 2.610 2.460 2.590 11,026 +0.17(+7.02%)
Aug 17, 2018 2.490 2.550 2.420 2.420 24,400 -0.02(-0.82%)
Aug 16, 2018 2.430 2.550 2.430 2.440 31,916 -0.03(-1.21%)
Aug 15, 2018 2.510 2.540 2.420 2.470 14,755 +0.01(+0.41%)
Aug 14, 2018 2.420 2.570 2.420 2.460 31,191 -0.05(-1.99%)
Aug 13, 2018 2.550 2.570 2.421 2.510 20,038 -0.06(-2.33%)
Aug 10, 2018 2.490 2.570 2.420 2.570 27,700 +0.01(+0.39%)
Aug 09, 2018 2.520 2.560 2.494 2.560 29,501 +0.05(+1.99%)
Aug 08, 2018 2.650 2.650 2.500 2.510 44,753 -0.11(-4.24%)
Aug 07, 2018 2.700 2.700 2.510 2.621 46,616 -0.07(-2.57%)
Aug 06, 2018 2.700 2.800 2.683 2.690 15,649 -0.04(-1.47%)
Aug 03, 2018 2.790 2.860 2.730 2.730 12,700 -0.06(-2.15%)
Aug 02, 2018 2.840 2.870 2.790 2.790 19,925 -0.03(-1.06%)
Aug 01, 2018 2.850 2.880 2.760 2.820 30,164 -0.03(-1.05%)
Jul 31, 2018 2.955 2.955 2.820 2.850 19,394 -0.01(-0.35%)
Jul 30, 2018 2.930 2.990 2.860 2.860 34,983 -0.09(-3.05%)
Jul 27, 2018 2.900 2.990 2.900 2.950 37,100 +0.05(+1.72%)
Jul 26, 2018 2.910 2.997 2.900 2.900 31,714 -0.01(-0.34%)
Jul 25, 2018 2.940 3.040 2.900 2.910 25,994 -0.02(-0.68%)
Jul 24, 2018 3.030 3.090 2.920 2.930 11,196 -0.05(-1.68%)
Jul 23, 2018 2.917 3.070 2.900 2.980 12,558 -0.04(-1.32%)
Jul 20, 2018 3.060 3.153 3.000 3.020 19,507 -0.03(-0.98%)
Jul 19, 2018 3.090 3.130 3.050 3.050 16,603 -0.08(-2.56%)
Jul 18, 2018 3.140 3.150 3.040 3.130 12,073 +0.01(+0.32%)
Jul 17, 2018 3.090 3.120 3.010 3.120 10,449 +0.03(+0.97%)
Jul 16, 2018 3.111 3.163 3.060 3.090 12,535 -0.01(-0.32%)
Jul 13, 2018 3.301 3.301 3.050 3.100 19,528 -0.11(-3.43%)
Jul 12, 2018 3.280 3.450 3.200 3.210 30,070 -0.09(-2.73%)
Jul 11, 2018 3.313 3.340 3.190 3.300 56,634 -0.05(-1.49%)
Jul 10, 2018 3.440 3.500 3.220 3.350 69,659 -0.05(-1.47%)
Jul 09, 2018 3.284 3.440 3.284 3.400 159,393 +0.11(+3.34%)
Jul 06, 2018 3.180 3.290 3.180 3.290 21,259 +0.12(+3.79%)
Jul 05, 2018 3.220 3.330 3.160 3.170 37,274 -0.05(-1.55%)
Jul 03, 2018 3.220 3.220 3.220 0 +0.02(+0.63%)
Jul 02, 2018 3.320 3.320 3.030 3.200 21,252 -0.13(-3.90%)
Jun 29, 2018 2.970 3.330 2.970 3.330 68,372 +0.37(+12.50%)
Jun 28, 2018 3.080 3.100 2.960 2.960 18,001 -0.08(-2.63%)
Jun 27, 2018 2.980 3.040 2.890 3.040 22,650 +0.06(+2.01%)
Jun 26, 2018 2.900 2.980 2.850 2.980 30,191 +0.16(+5.67%)
Jun 25, 2018 2.970 3.030 2.730 2.820 85,674 -0.19(-6.31%)
Jun 22, 2018 3.030 3.063 2.950 3.010 21,603 -0.07(-2.27%)
Jun 21, 2018 3.064 3.080 2.960 3.080 35,936 +0.08(+2.67%)
Jun 20, 2018 3.010 3.040 2.960 3.000 10,933 +0.01(+0.33%)
Jun 19, 2018 2.960 3.100 2.921 2.990 26,011 -0.04(-1.32%)
Jun 18, 2018 2.810 3.090 2.810 3.030 34,345 +0.20(+7.07%)
Jun 15, 2018 2.930 2.830 2.830 23,359 -0.05(-1.74%)
Jun 14, 2018 2.860 2.946 2.860 2.880 20,472 -0.02(-0.69%)
Jun 13, 2018 2.960 2.960 2.850 2.900 16,635 -0.02(-0.68%)
Jun 12, 2018 2.950 2.990 2.920 2.920 13,893 -0.05(-1.68%)
Jun 11, 2018 2.925 3.000 2.925 2.970 10,889 +0.03(+1.02%)
Jun 08, 2018 3.000 3.000 2.920 2.940 23,328 -0.06(-2.00%)
Jun 07, 2018 2.990 3.000 2.920 3.000 13,897 +0.05(+1.69%)
Jun 06, 2018 2.980 3.040 2.885 2.950 9,549 -0.02(-0.67%)
Jun 05, 2018 2.910 2.980 2.790 2.970 37,363 +0.09(+3.13%)
Jun 04, 2018 2.940 2.940 2.786 2.880 37,838 -0.10(-3.36%)
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.