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 (%)
Dec 31, 2018 1.700 2.140 1.700 2.050 33,100 +0.37(+22.02%)
Dec 28, 2018 1.660 1.830 1.510 1.680 57,100 -0.02(-1.18%)
Dec 27, 2018 1.910 1.919 1.620 1.700 20,800 +0.00(+0.00%)
Dec 26, 2018 1.880 1.928 1.700 1.700 59,404 -0.25(-12.82%)
Dec 24, 2018 1.990 1.990 1.900 1.950 15,400 +0.05(+2.63%)
Dec 21, 2018 1.850 2.050 1.800 1.900 57,000 +0.10(+5.56%)
Dec 20, 2018 1.950 1.970 1.800 1.800 43,582 -0.10(-5.26%)
Dec 19, 2018 2.010 2.109 1.860 1.900 35,571 -0.09(-4.52%)
Dec 18, 2018 2.166 2.166 1.990 1.990 18,436 -0.10(-4.78%)
Dec 17, 2018 2.130 2.200 2.080 2.090 9,043 -0.06(-2.79%)
Dec 14, 2018 2.210 2.400 2.150 2.150 15,800 -0.08(-3.59%)
Dec 13, 2018 2.187 2.251 2.187 2.230 11,121 +0.06(+2.76%)
Dec 12, 2018 2.460 2.460 2.140 2.170 14,191 +0.04(+1.88%)
Dec 11, 2018 2.390 2.390 2.110 2.130 50,457 -0.21(-8.97%)
Dec 10, 2018 2.400 2.430 2.340 2.340 30,200 -0.10(-4.10%)
Dec 07, 2018 2.420 2.440 2.360 2.440 16,200 +0.06(+2.52%)
Dec 06, 2018 2.450 2.460 2.301 2.380 24,498 -0.14(-5.56%)
Dec 04, 2018 2.510 2.550 2.490 2.520 8,500 +0.02(+0.80%)
Dec 03, 2018 2.540 2.550 2.470 2.500 12,206 +0.01(+0.40%)
Nov 30, 2018 2.520 2.575 2.458 2.490 33,700 -0.03(-1.19%)
Nov 29, 2018 2.490 2.559 2.460 2.520 24,502 +0.04(+1.61%)
Nov 28, 2018 2.400 2.590 2.400 2.480 39,020 +0.09(+3.77%)
Nov 27, 2018 2.450 2.490 2.370 2.390 9,089 -0.06(-2.45%)
Nov 26, 2018 2.590 2.600 2.450 2.450 24,695 -0.07(-2.78%)
Nov 23, 2018 2.500 2.550 2.320 2.520 34,800 +0.02(+0.80%)
Nov 21, 2018 2.500 2.500 2.500 0 +0.20(+8.70%)
Nov 20, 2018 2.480 2.620 2.260 2.300 61,798 -0.18(-7.26%)
Nov 19, 2018 2.390 2.678 2.390 2.480 9,279 +0.08(+3.33%)
Nov 16, 2018 2.660 2.660 2.400 2.400 13,300 -0.16(-6.25%)
Nov 15, 2018 2.540 2.660 2.450 2.560 22,143 +0.00(+0.00%)
Nov 14, 2018 2.600 2.670 2.540 2.560 31,793 +0.00(+0.00%)
Nov 13, 2018 2.610 2.680 2.480 2.560 23,191 -0.08(-3.03%)
Nov 12, 2018 2.700 2.800 2.600 2.640 81,628 -0.11(-4.00%)
Nov 09, 2018 2.750 2.790 2.630 2.750 27,900 -0.03(-1.08%)
Nov 08, 2018 2.800 2.800 2.740 2.780 32,728 +0.04(+1.46%)
Nov 07, 2018 2.700 2.800 2.700 2.740 25,740 -0.01(-0.36%)
Nov 06, 2018 2.750 2.850 2.750 2.750 35,767 +0.00(+0.00%)
Nov 05, 2018 2.740 2.883 2.700 2.750 61,867 -0.02(-0.72%)
Nov 02, 2018 2.650 2.820 2.560 2.770 30,700 -0.03(-1.07%)
Nov 01, 2018 2.640 2.800 2.561 2.800 60,161 +0.21(+8.11%)
Oct 31, 2018 2.550 2.590 2.530 2.590 81,047 +0.04(+1.57%)
Oct 30, 2018 2.510 2.590 2.450 2.550 26,331 +0.02(+0.79%)
Oct 29, 2018 2.620 2.620 2.500 2.530 45,315 -0.11(-4.17%)
Oct 26, 2018 2.810 2.810 2.610 2.640 98,300 -0.17(-6.05%)
Oct 25, 2018 2.800 2.900 2.730 2.810 273,486 -0.63(-18.31%)
Oct 24, 2018 3.250 3.540 3.240 3.440 93,085 +0.29(+9.21%)
Oct 23, 2018 3.270 3.270 3.090 3.150 42,785 -0.18(-5.41%)
Oct 22, 2018 3.480 3.590 3.300 3.330 135,147 +0.01(+0.30%)
Oct 19, 2018 3.390 3.400 2.900 3.320 92,300 -0.02(-0.60%)
Oct 18, 2018 3.210 3.420 3.100 3.340 166,896 +0.26(+8.44%)
Oct 17, 2018 2.970 3.100 2.970 3.080 42,948 +0.13(+4.41%)
Oct 16, 2018 2.888 2.990 2.880 2.950 3,745 -0.03(-1.01%)
Oct 15, 2018 3.000 3.000 2.820 2.980 17,200 +0.11(+3.83%)
Oct 12, 2018 2.960 3.000 2.870 2.870 12,500 -0.03(-1.03%)
Oct 11, 2018 3.000 3.000 2.800 2.900 34,402 -0.10(-3.33%)
Oct 10, 2018 3.070 3.100 3.000 3.000 9,610 -0.05(-1.64%)
Oct 09, 2018 3.020 3.075 2.960 3.050 7,477 -0.02(-0.49%)
Oct 08, 2018 3.020 3.135 3.010 3.065 11,503 -0.04(-1.13%)
Oct 05, 2018 3.070 3.100 3.050 3.100 8,100 +0.04(+1.31%)
Oct 04, 2018 3.120 3.130 3.030 3.060 15,567 -0.07(-2.23%)
Oct 03, 2018 2.970 3.150 2.950 3.130 33,531 +0.13(+4.33%)
Oct 02, 2018 3.000 3.090 2.950 3.000 18,352 -0.06(-1.96%)
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.