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 (%)
Nov 30, 2022 0.6996 0.7000 0.6630 0.6879 316,700 -0.01(-1.64%)
Nov 29, 2022 0.6720 0.7000 0.6700 0.6994 242,999 +0.03(+3.88%)
Nov 28, 2022 0.7000 0.7100 0.6730 0.6733 111,844 -0.05(-6.49%)
Nov 25, 2022 0.6784 0.7200 0.6732 0.7200 101,911 +0.03(+3.61%)
Nov 23, 2022 0.6800 0.7000 0.6722 0.6949 124,864 +0.00(+0.56%)
Nov 22, 2022 0.6900 0.7126 0.6720 0.6910 179,162 +0.02(+2.34%)
Nov 21, 2022 0.7200 0.7200 0.6750 0.6752 464,482 -0.05(-7.48%)
Nov 18, 2022 0.7490 0.7550 0.7170 0.7298 332,535 +0.01(+0.98%)
Nov 17, 2022 0.7400 0.7451 0.7125 0.7227 161,879 -0.02(-2.64%)
Nov 16, 2022 0.7200 0.7460 0.7200 0.7423 278,703 +0.01(+1.25%)
Nov 15, 2022 0.7300 0.7467 0.7150 0.7331 198,308 +0.02(+2.53%)
Nov 14, 2022 0.7200 0.7400 0.7001 0.7150 195,734 -0.00(-0.07%)
Nov 11, 2022 0.6300 0.7250 0.6201 0.7155 468,988 +0.10(+15.38%)
Nov 10, 2022 0.6200 0.6443 0.6108 0.6201 279,580 +0.01(+1.42%)
Nov 09, 2022 0.6200 0.6413 0.6101 0.6114 379,329 -0.00(-0.50%)
Nov 08, 2022 0.6400 0.6500 0.6126 0.6145 395,662 -0.03(-5.04%)
Nov 07, 2022 0.6800 0.6750 0.6400 0.6471 130,017 -0.03(-4.13%)
Nov 04, 2022 0.7000 0.7000 0.6600 0.6750 197,079 -0.01(-2.17%)
Nov 03, 2022 0.7000 0.7089 0.6550 0.6900 201,889 +0.00(+0.29%)
Nov 02, 2022 0.7031 0.7284 0.6815 0.6880 249,407 -0.02(-3.33%)
Nov 01, 2022 0.7300 0.7480 0.7100 0.7117 311,645 -0.00(-0.46%)
Oct 31, 2022 0.6800 0.7182 0.6800 0.7150 223,208 +0.02(+2.64%)
Oct 28, 2022 0.6450 0.7133 0.6450 0.6966 431,809 +0.05(+7.17%)
Oct 27, 2022 0.6400 0.6800 0.6400 0.6500 351,271 -0.01(-1.23%)
Oct 26, 2022 0.6545 0.6890 0.6400 0.6581 467,629 +0.01(+1.25%)
Oct 25, 2022 0.6000 0.6625 0.6000 0.6500 518,004 +0.05(+8.19%)
Oct 24, 2022 0.6426 0.6426 0.6000 0.6008 324,007 -0.02(-3.41%)
Oct 21, 2022 0.5920 0.6497 0.5920 0.6220 637,557 +0.03(+4.45%)
Oct 20, 2022 0.6100 0.6174 0.5910 0.5955 211,928 +0.00(+0.76%)
Oct 19, 2022 0.6147 0.6147 0.5910 0.5910 328,990 -0.02(-3.82%)
Oct 18, 2022 0.6200 0.6699 0.6100 0.6145 345,231 +0.01(+1.70%)
Oct 17, 2022 0.5800 0.6256 0.5820 0.6042 456,711 +0.02(+2.84%)
Oct 14, 2022 0.6100 0.6400 0.5830 0.5875 391,968 -0.02(-3.66%)
Oct 13, 2022 0.5900 0.6179 0.5820 0.6098 386,473 +0.01(+0.98%)
Oct 12, 2022 0.6200 0.6200 0.5910 0.6039 406,033 -0.01(-1.03%)
Oct 11, 2022 0.6020 0.6699 0.5833 0.6102 705,596 +0.01(+1.18%)
Oct 10, 2022 0.6400 0.6500 0.6020 0.6031 762,437 -0.05(-7.40%)
Oct 07, 2022 0.7400 0.7691 0.6501 0.6513 1,300,553 -0.09(-11.77%)
Oct 06, 2022 0.7900 0.8000 0.7307 0.7382 612,591 -0.04(-4.87%)
Oct 05, 2022 0.8400 0.8500 0.7693 0.7760 574,012 -0.09(-10.41%)
Oct 04, 2022 0.8300 0.8780 0.8253 0.8662 387,349 +0.08(+10.20%)
Oct 03, 2022 0.8274 0.8397 0.7630 0.7860 349,468 +0.01(+0.67%)
Sep 30, 2022 0.7581 0.8080 0.7300 0.7808 594,216 +0.06(+9.05%)
Sep 29, 2022 0.8000 0.8190 0.7140 0.7160 756,892 -0.08(-9.87%)
Sep 28, 2022 0.7300 0.8078 0.7300 0.7944 697,443 +0.07(+9.12%)
Sep 27, 2022 0.7700 0.8080 0.7110 0.7280 849,781 -0.04(-4.71%)
Sep 26, 2022 0.8000 0.8450 0.7501 0.7640 543,683 -0.04(-4.50%)
Sep 23, 2022 0.8600 0.8600 0.7790 0.8000 655,724 -0.06(-6.53%)
Sep 22, 2022 0.9000 0.9300 0.8500 0.8559 651,516 -0.04(-4.78%)
Sep 21, 2022 0.9240 0.9471 0.8860 0.8989 549,232 -0.03(-2.72%)
Sep 20, 2022 0.9400 0.9500 0.9202 0.9240 529,730 -0.03(-2.74%)
Sep 19, 2022 1.000 1.006 0.9500 0.9500 706,663 -0.06(-5.94%)
Sep 16, 2022 1.040 1.050 0.9800 1.010 1,025,460 -0.02(-1.94%)
Sep 15, 2022 1.060 1.090 1.030 1.030 541,198 -0.03(-2.83%)
Sep 14, 2022 1.120 1.130 1.060 1.060 680,892 -0.07(-6.19%)
Sep 13, 2022 1.100 1.130 1.100 1.130 293,273 -0.01(-0.88%)
Sep 12, 2022 1.130 1.150 1.120 1.140 288,033 +0.01(+0.88%)
Sep 09, 2022 1.140 1.190 1.110 1.130 430,723 +0.00(+0.00%)
Sep 08, 2022 1.080 1.170 1.070 1.130 473,659 +0.05(+4.63%)
Sep 07, 2022 1.120 1.129 1.080 1.080 411,932 -0.02(-1.82%)
Sep 06, 2022 1.130 1.140 1.090 1.100 286,647 -0.03(-2.65%)
Sep 02, 2022 1.150 1.195 1.120 1.130 330,939 -0.02(-1.74%)
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.