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

Aquabounty Technologies Inc (NQ: AQB )

1.880 +0.030 (+1.62%)
Streaming Delayed Price Updated: 2:46 PM 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 (%)
May 31, 2018 2.980 3.040 2.920 3.010 13,304 +0.09(+3.08%)
May 30, 2018 2.930 3.010 2.920 2.920 9,500 -0.01(-0.34%)
May 29, 2018 2.950 2.959 2.920 2.930 9,184 -0.02(-0.68%)
May 25, 2018 2.950 2.950 2.950 0 -0.02(-0.67%)
May 24, 2018 2.950 3.010 2.930 2.970 12,466 +0.02(+0.68%)
May 23, 2018 3.020 3.040 2.900 2.950 39,144 -0.11(-3.59%)
May 22, 2018 2.960 3.120 2.960 3.060 29,388 +0.09(+3.03%)
May 21, 2018 3.120 3.180 2.950 2.970 35,734 -0.11(-3.57%)
May 18, 2018 3.020 3.110 2.970 3.080 24,455 +0.07(+2.32%)
May 17, 2018 2.969 3.040 2.900 3.010 54,534 +0.01(+0.34%)
May 16, 2018 3.040 3.040 2.960 3.000 47,388 -0.03(-0.99%)
May 15, 2018 3.010 3.110 3.010 3.030 46,803 +0.02(+0.66%)
May 14, 2018 3.150 3.150 2.980 3.010 29,920 -0.09(-2.90%)
May 11, 2018 3.180 3.200 3.060 3.100 59,769 -0.08(-2.52%)
May 10, 2018 3.200 3.320 3.110 3.180 50,381 +0.01(+0.32%)
May 09, 2018 3.160 3.190 3.110 3.170 47,191 +0.06(+1.93%)
May 08, 2018 3.140 3.228 3.070 3.110 24,545 -0.05(-1.58%)
May 07, 2018 3.170 3.260 3.160 3.160 30,512 -0.07(-2.17%)
May 04, 2018 3.330 3.330 3.081 3.230 41,736 -0.07(-2.12%)
May 03, 2018 3.110 3.300 3.030 3.300 84,287 +0.23(+7.35%)
May 02, 2018 3.000 3.205 2.960 3.074 78,601 +0.05(+1.79%)
May 01, 2018 3.070 3.104 2.980 3.020 131,818 -0.08(-2.58%)
Apr 30, 2018 3.400 3.421 2.920 3.100 314,132 -0.26(-7.74%)
Apr 27, 2018 3.030 4.300 3.030 3.360 2,768,380 +0.35(+11.63%)
Apr 26, 2018 3.080 3.100 3.000 3.010 18,845 -0.07(-2.27%)
Apr 25, 2018 3.100 3.150 3.010 3.080 38,867 -0.02(-0.65%)
Apr 24, 2018 3.180 3.188 3.060 3.100 17,965 +0.01(+0.32%)
Apr 23, 2018 3.160 3.160 3.090 3.090 25,006 -0.07(-2.09%)
Apr 20, 2018 3.073 3.160 3.073 3.156 15,791 -0.09(-2.89%)
Apr 19, 2018 3.076 3.250 3.076 3.250 14,781 +0.15(+4.84%)
Apr 18, 2018 3.140 3.220 3.050 3.100 19,476 -0.04(-1.27%)
Apr 17, 2018 3.290 3.300 3.010 3.140 54,313 -0.08(-2.48%)
Apr 16, 2018 3.440 3.440 3.160 3.220 54,481 -0.17(-5.08%)
Apr 13, 2018 3.400 3.450 3.340 3.393 31,763 +0.04(+1.27%)
Apr 12, 2018 3.490 3.500 3.310 3.350 44,296 -0.14(-4.01%)
Apr 11, 2018 3.250 3.573 3.170 3.490 105,886 +0.24(+7.38%)
Apr 10, 2018 2.980 3.360 2.960 3.250 109,213 +0.26(+8.70%)
Apr 09, 2018 3.190 3.190 2.960 2.990 53,108 -0.16(-5.08%)
Apr 06, 2018 3.160 3.200 3.101 3.150 56,366 +0.03(+0.96%)
Apr 05, 2018 3.100 3.200 2.990 3.120 81,693 +0.16(+5.41%)
Apr 04, 2018 2.820 3.018 2.820 2.960 28,909 +0.09(+3.14%)
Apr 03, 2018 2.811 2.977 2.731 2.870 25,556 -0.02(-0.69%)
Apr 02, 2018 2.950 3.140 2.760 2.890 55,577 -0.06(-2.03%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.15(+5.36%)
Mar 28, 2018 2.850 2.864 2.651 2.800 71,400 -0.05(-1.75%)
Mar 27, 2018 3.010 3.079 2.830 2.850 48,407 -0.17(-5.63%)
Mar 26, 2018 3.150 3.240 2.800 3.020 189,775 -0.08(-2.58%)
Mar 23, 2018 3.460 3.490 3.100 3.100 102,767 -0.30(-8.82%)
Mar 22, 2018 3.870 3.900 3.390 3.400 234,832 -0.32(-8.60%)
Mar 21, 2018 3.400 3.950 3.290 3.720 453,604 +0.30(+8.77%)
Mar 20, 2018 3.350 3.590 3.050 3.420 310,503 +0.06(+1.79%)
Mar 19, 2018 3.450 3.450 3.300 3.360 206,335 -0.09(-2.61%)
Mar 16, 2018 3.100 3.480 2.730 3.450 603,393 +0.38(+12.38%)
Mar 15, 2018 2.900 3.650 2.840 3.070 1,840,407 +0.17(+5.86%)
Mar 14, 2018 2.510 2.990 2.500 2.900 411,979 +0.40(+16.00%)
Mar 13, 2018 2.500 2.570 2.470 2.500 44,833 -0.06(-2.34%)
Mar 12, 2018 2.650 2.683 2.410 2.560 71,823 -0.21(-7.58%)
Mar 09, 2018 2.570 2.900 2.510 2.770 206,447 +0.18(+6.95%)
Mar 08, 2018 2.370 2.590 2.340 2.590 46,975 +0.24(+10.21%)
Mar 07, 2018 2.270 2.450 2.270 2.350 28,629 +0.04(+1.73%)
Mar 06, 2018 2.400 2.400 2.300 2.310 27,754 -0.09(-3.75%)
Mar 05, 2018 2.510 2.545 2.400 2.400 41,397 -0.10(-4.00%)
Mar 02, 2018 2.350 2.580 2.350 2.500 45,036 +0.13(+5.49%)
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.