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

Aquabounty Technologies Inc (NQ: AQB )

1.820 -0.030 (-1.62%)
Streaming Delayed Price Updated: 9:30 AM 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, 2017 3.871 3.950 3.820 3.850 19,823 +0.03(+0.79%)
Nov 29, 2017 3.820 3.750 3.820 10,106 +0.00(+0.00%)
Nov 28, 2017 3.900 3.900 3.818 3.820 12,357 -0.08(-2.05%)
Nov 27, 2017 4.070 4.090 3.870 3.900 8,692 -0.19(-4.65%)
Nov 24, 2017 4.100 4.200 4.070 4.090 16,516 -0.01(-0.24%)
Nov 22, 2017 4.250 4.285 4.090 4.100 36,490 -0.29(-6.61%)
Nov 21, 2017 4.400 4.500 4.170 4.390 21,033 -0.04(-0.90%)
Nov 20, 2017 4.440 4.450 4.301 4.430 8,203 +0.11(+2.55%)
Nov 17, 2017 4.120 4.496 4.120 4.320 8,993 +0.22(+5.37%)
Nov 16, 2017 4.264 4.670 4.090 4.100 18,854 -0.36(-8.07%)
Nov 15, 2017 4.680 4.680 4.320 4.460 15,843 -0.31(-6.50%)
Nov 14, 2017 4.933 4.933 4.770 4.770 6,736 -0.13(-2.65%)
Nov 13, 2017 4.870 4.979 4.800 4.900 9,567 +0.09(+1.87%)
Nov 10, 2017 4.770 4.979 4.770 4.810 11,560 +0.04(+0.84%)
Nov 09, 2017 4.960 4.960 4.770 4.770 10,746 -0.26(-5.17%)
Nov 08, 2017 5.080 5.098 5.020 5.030 21,057 -0.11(-2.14%)
Nov 07, 2017 5.210 5.219 5.130 5.140 1,546 -0.16(-2.95%)
Nov 06, 2017 5.205 5.330 5.205 5.296 8,956 +0.12(+2.25%)
Nov 03, 2017 5.570 5.632 5.120 5.180 10,531 -0.42(-7.50%)
Nov 02, 2017 6.060 6.060 5.590 5.600 21,705 -0.50(-8.20%)
Nov 01, 2017 6.300 6.300 6.100 6.100 5,635 -0.20(-3.17%)
Oct 31, 2017 6.311 6.350 6.290 6.300 14,097 -0.05(-0.79%)
Oct 30, 2017 6.380 6.425 6.310 6.350 5,241 -0.09(-1.40%)
Oct 27, 2017 6.432 6.443 6.432 6.440 843 +0.04(+0.63%)
Oct 26, 2017 6.443 6.443 6.400 6.400 6,014 +0.01(+0.16%)
Oct 25, 2017 6.380 6.480 6.380 6.390 7,358 -0.09(-1.39%)
Oct 24, 2017 6.450 6.500 6.450 6.480 5,215 +0.02(+0.31%)
Oct 23, 2017 6.580 6.590 6.460 6.460 12,447 -0.12(-1.87%)
Oct 20, 2017 6.930 6.930 6.570 6.583 12,589 -0.07(-1.01%)
Oct 19, 2017 6.655 6.660 6.634 6.650 1,183 +0.01(+0.15%)
Oct 18, 2017 6.602 6.640 6.600 6.640 2,431 -0.06(-0.90%)
Oct 17, 2017 6.798 6.798 6.650 6.700 4,784 -0.03(-0.45%)
Oct 16, 2017 6.734 6.793 6.650 6.730 3,220 +0.02(+0.23%)
Oct 13, 2017 6.700 6.772 6.700 6.715 3,189 -0.04(-0.52%)
Oct 12, 2017 6.840 6.840 6.750 6.750 1,155 -0.09(-1.32%)
Oct 11, 2017 7.001 7.004 6.801 6.840 8,323 -0.27(-3.80%)
Oct 10, 2017 7.241 7.241 7.105 7.110 3,962 -0.14(-1.93%)
Oct 09, 2017 7.250 7.264 7.250 7.250 1,054 +0.00(+0.00%)
Oct 06, 2017 7.300 7.310 7.250 7.250 2,380 -0.01(-0.14%)
Oct 05, 2017 7.250 7.280 7.250 7.260 1,388 -0.09(-1.22%)
Oct 04, 2017 7.354 7.410 7.350 7.350 6,972 +0.01(+0.14%)
Oct 03, 2017 7.300 7.400 7.300 7.340 8,376 -0.01(-0.14%)
Oct 02, 2017 7.100 7.440 6.980 7.350 5,987 +0.24(+3.38%)
Sep 29, 2017 6.550 7.150 6.550 7.110 16,902 +0.52(+7.95%)
Sep 28, 2017 6.548 6.586 6.548 6.586 1,474 -0.02(-0.34%)
Sep 27, 2017 6.636 6.636 6.584 6.609 1,571 +0.07(+1.05%)
Sep 26, 2017 6.650 6.650 6.540 6.540 3,853 -0.09(-1.36%)
Sep 25, 2017 6.790 6.790 6.550 6.630 19,531 -0.13(-1.92%)
Sep 22, 2017 6.850 6.880 6.700 6.760 2,046 -0.04(-0.59%)
Sep 21, 2017 7.010 7.057 6.750 6.800 9,863 -0.17(-2.44%)
Sep 20, 2017 7.110 7.110 6.970 6.970 3,070 -0.16(-2.24%)
Sep 19, 2017 7.200 7.210 7.119 7.130 7,079 -0.08(-1.11%)
Sep 18, 2017 7.330 7.450 7.210 7.210 4,087 -0.12(-1.64%)
Sep 15, 2017 7.510 7.620 7.330 7.330 15,738 -0.19(-2.53%)
Sep 14, 2017 7.470 7.680 7.350 7.520 13,450 +0.05(+0.67%)
Sep 13, 2017 7.590 7.750 7.460 7.470 6,210 -0.15(-1.97%)
Sep 12, 2017 7.670 7.670 7.400 7.620 6,141 +0.01(+0.13%)
Sep 11, 2017 7.695 7.695 7.550 7.610 10,405 +0.07(+0.93%)
Sep 08, 2017 7.520 7.880 7.360 7.540 26,855 +0.10(+1.34%)
Sep 07, 2017 7.254 7.440 7.150 7.440 23,362 +0.01(+0.13%)
Sep 06, 2017 7.700 7.700 7.410 7.430 4,268 -0.21(-2.75%)
Sep 05, 2017 8.050 8.050 7.640 7.640 15,492 -0.38(-4.74%)
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.