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 (%)
Aug 31, 2022 1.250 1.280 1.200 1.200 328,620 -0.05(-4.00%)
Aug 30, 2022 1.290 1.310 1.250 1.250 210,548 -0.02(-1.57%)
Aug 29, 2022 1.280 1.300 1.260 1.270 130,566 -0.01(-0.78%)
Aug 26, 2022 1.350 1.355 1.280 1.280 273,701 -0.07(-5.19%)
Aug 25, 2022 1.350 1.367 1.330 1.350 204,344 +0.02(+1.50%)
Aug 24, 2022 1.300 1.350 1.270 1.330 288,214 +0.04(+3.10%)
Aug 23, 2022 1.280 1.325 1.260 1.290 300,916 +0.01(+0.78%)
Aug 22, 2022 1.310 1.320 1.260 1.280 305,217 -0.04(-3.03%)
Aug 19, 2022 1.350 1.359 1.310 1.320 359,947 -0.03(-2.22%)
Aug 18, 2022 1.360 1.370 1.320 1.350 232,378 +0.01(+0.75%)
Aug 17, 2022 1.400 1.413 1.330 1.340 590,461 -0.06(-4.29%)
Aug 16, 2022 1.500 1.500 1.390 1.400 903,734 -0.08(-5.41%)
Aug 15, 2022 1.460 1.500 1.445 1.480 467,808 +0.03(+2.07%)
Aug 12, 2022 1.440 1.480 1.430 1.450 323,301 +0.01(+0.69%)
Aug 11, 2022 1.450 1.545 1.420 1.440 623,003 +0.01(+0.70%)
Aug 10, 2022 1.570 1.570 1.420 1.430 1,050,099 -0.11(-7.14%)
Aug 09, 2022 1.580 1.610 1.520 1.540 645,002 -0.04(-2.53%)
Aug 08, 2022 1.600 1.640 1.560 1.580 553,982 +0.02(+1.28%)
Aug 05, 2022 1.540 1.580 1.520 1.560 384,597 -0.03(-1.89%)
Aug 04, 2022 1.580 1.640 1.560 1.590 283,771 +0.03(+1.92%)
Aug 03, 2022 1.580 1.580 1.530 1.560 361,859 +0.01(+0.65%)
Aug 02, 2022 1.500 1.570 1.489 1.550 441,985 +0.07(+4.73%)
Aug 01, 2022 1.470 1.500 1.455 1.480 408,764 +0.00(+0.00%)
Jul 29, 2022 1.490 1.500 1.450 1.480 361,321 -0.01(-0.67%)
Jul 28, 2022 1.500 1.510 1.440 1.490 337,147 -0.01(-0.67%)
Jul 27, 2022 1.490 1.540 1.490 1.500 284,127 +0.03(+2.04%)
Jul 26, 2022 1.540 1.540 1.460 1.470 433,726 -0.07(-4.55%)
Jul 25, 2022 1.600 1.600 1.540 1.540 175,711 -0.05(-3.14%)
Jul 22, 2022 1.650 1.660 1.540 1.590 636,059 -0.07(-4.22%)
Jul 21, 2022 1.620 1.660 1.590 1.660 199,481 +0.05(+3.11%)
Jul 20, 2022 1.590 1.665 1.590 1.610 477,382 +0.00(+0.00%)
Jul 19, 2022 1.560 1.620 1.560 1.610 383,168 +0.07(+4.55%)
Jul 18, 2022 1.600 1.641 1.525 1.540 350,719 -0.01(-0.65%)
Jul 15, 2022 1.650 1.650 1.520 1.550 456,938 -0.07(-4.32%)
Jul 14, 2022 1.690 1.690 1.600 1.620 245,858 -0.08(-4.71%)
Jul 13, 2022 1.650 1.710 1.630 1.700 421,739 +0.00(+0.00%)
Jul 12, 2022 1.610 1.710 1.560 1.700 575,013 +0.08(+4.94%)
Jul 11, 2022 1.690 1.700 1.610 1.620 446,144 -0.07(-4.14%)
Jul 08, 2022 1.610 1.700 1.580 1.690 412,823 +0.07(+4.32%)
Jul 07, 2022 1.570 1.660 1.556 1.620 350,108 +0.05(+3.18%)
Jul 06, 2022 1.590 1.628 1.500 1.570 601,141 -0.01(-0.63%)
Jul 05, 2022 1.550 1.655 1.500 1.580 919,299 +0.03(+1.94%)
Jul 01, 2022 1.730 1.790 1.550 1.550 577,282 -0.16(-9.36%)
Jun 30, 2022 1.700 1.760 1.660 1.710 523,800 -0.01(-0.58%)
Jun 29, 2022 1.730 1.760 1.635 1.720 531,594 -0.01(-0.58%)
Jun 28, 2022 1.710 1.800 1.670 1.730 685,462 +0.02(+1.17%)
Jun 27, 2022 1.640 1.710 1.539 1.710 734,807 +0.09(+5.56%)
Jun 24, 2022 1.690 1.780 1.555 1.620 8,146,585 -0.09(-5.26%)
Jun 23, 2022 1.680 1.710 1.595 1.710 1,056,654 +0.06(+3.64%)
Jun 22, 2022 1.500 1.705 1.490 1.650 1,138,164 +0.13(+8.55%)
Jun 21, 2022 1.540 1.550 1.485 1.520 860,169 +0.05(+3.40%)
Jun 17, 2022 1.490 1.539 1.460 1.470 648,883 -0.02(-1.34%)
Jun 16, 2022 1.530 1.530 1.440 1.490 729,658 -0.06(-3.87%)
Jun 15, 2022 1.590 1.620 1.500 1.550 1,204,349 -0.03(-1.90%)
Jun 14, 2022 1.610 1.640 1.500 1.580 999,595 -0.02(-1.25%)
Jun 13, 2022 1.590 1.630 1.550 1.600 984,923 -0.06(-3.61%)
Jun 10, 2022 1.740 1.740 1.570 1.660 1,108,232 -0.12(-6.74%)
Jun 09, 2022 1.670 1.790 1.550 1.780 1,118,801 +0.10(+5.95%)
Jun 08, 2022 1.620 1.750 1.580 1.680 758,084 +0.05(+3.07%)
Jun 07, 2022 1.530 1.650 1.501 1.630 880,191 +0.09(+5.84%)
Jun 06, 2022 1.520 1.550 1.440 1.540 736,049 +0.03(+1.99%)
Jun 03, 2022 1.470 1.530 1.410 1.510 475,832 +0.04(+2.72%)
Jun 02, 2022 1.400 1.490 1.361 1.470 540,302 +0.08(+5.76%)
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.