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

Aquabounty Technologies Inc (NQ: AQB )

1.895 +0.045 (+2.43%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 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 (%)
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%)
Oct 01, 2019 2.450 2.600 2.450 2.500 45,489 +0.00(+0.00%)
Sep 30, 2019 2.630 2.630 2.500 2.500 112,803 -0.13(-4.94%)
Sep 27, 2019 2.540 2.630 2.540 2.630 51,700 +0.13(+5.20%)
Sep 26, 2019 2.630 2.750 2.500 2.500 113,761 -0.12(-4.58%)
Sep 25, 2019 2.670 2.680 2.600 2.620 67,616 -0.06(-2.24%)
Sep 24, 2019 2.720 2.720 2.600 2.680 84,515 -0.03(-1.11%)
Sep 23, 2019 2.710 2.780 2.670 2.710 43,184 -0.07(-2.52%)
Sep 20, 2019 2.780 2.780 2.620 2.780 252,000 -0.03(-1.07%)
Sep 19, 2019 2.840 2.910 2.760 2.810 74,770 -0.14(-4.75%)
Sep 18, 2019 3.070 3.090 2.700 2.950 208,895 -0.08(-2.64%)
Sep 17, 2019 3.060 3.090 3.000 3.030 16,053 -0.03(-0.98%)
Sep 16, 2019 3.050 3.100 3.010 3.060 28,439 +0.03(+0.99%)
Sep 13, 2019 3.010 3.080 2.990 3.030 25,000 +0.03(+1.00%)
Sep 12, 2019 2.930 3.100 2.930 3.000 27,872 +0.08(+2.74%)
Sep 11, 2019 3.040 3.050 2.920 2.920 49,649 -0.13(-4.26%)
Sep 10, 2019 2.850 3.050 2.850 3.050 75,596 +0.19(+6.64%)
Sep 09, 2019 2.820 2.870 2.790 2.860 28,252 +0.04(+1.42%)
Sep 06, 2019 2.760 2.840 2.760 2.820 14,700 +0.07(+2.55%)
Sep 05, 2019 2.770 2.830 2.700 2.750 52,744 -0.03(-1.08%)
Sep 04, 2019 2.740 2.780 2.710 2.780 20,253 +0.07(+2.58%)
Sep 03, 2019 2.760 2.800 2.690 2.710 99,572 -0.11(-3.90%)
Aug 30, 2019 2.810 2.900 2.760 2.820 83,900 -0.02(-0.70%)
Aug 29, 2019 2.660 2.960 2.500 2.840 176,739 +0.10(+3.65%)
Aug 28, 2019 2.940 3.005 2.720 2.740 124,820 -0.19(-6.37%)
Aug 27, 2019 3.030 3.160 2.770 2.926 206,604 -0.10(-3.42%)
Aug 26, 2019 3.050 3.063 3.000 3.030 51,538 +0.01(+0.33%)
Aug 23, 2019 3.050 3.114 3.000 3.020 76,200 -0.06(-1.95%)
Aug 22, 2019 3.070 3.110 3.050 3.080 19,852 -0.03(-0.96%)
Aug 21, 2019 3.150 3.220 3.090 3.110 31,618 -0.11(-3.42%)
Aug 20, 2019 3.050 3.250 3.040 3.220 45,214 +0.15(+4.89%)
Aug 19, 2019 3.160 3.234 3.030 3.070 28,027 -0.01(-0.32%)
Aug 16, 2019 3.070 3.140 3.055 3.080 28,200 +0.01(+0.33%)
Aug 15, 2019 3.120 3.150 2.990 3.070 71,445 -0.03(-0.97%)
Aug 14, 2019 3.220 3.240 3.060 3.100 80,041 -0.15(-4.62%)
Aug 13, 2019 3.160 3.260 3.160 3.250 21,028 +0.09(+2.85%)
Aug 12, 2019 3.280 3.320 3.130 3.160 32,470 -0.14(-4.24%)
Aug 09, 2019 3.030 3.300 3.030 3.300 87,900 +0.22(+7.14%)
Aug 08, 2019 3.100 3.160 3.020 3.080 76,492 -0.02(-0.65%)
Aug 07, 2019 3.120 3.180 3.020 3.100 66,788 -0.07(-2.21%)
Aug 06, 2019 3.250 3.320 3.150 3.170 22,479 -0.07(-2.16%)
Aug 05, 2019 3.250 3.270 3.100 3.240 380,863 -0.06(-1.82%)
Aug 02, 2019 3.100 3.320 2.990 3.300 166,900 +0.30(+10.00%)
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.