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

Aquabounty Technologies Inc (NQ: AQB )

1.920 -0.020 (-1.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 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 (%)
Jun 28, 2019 2.950 3.070 2.870 3.070 150,200 +0.23(+8.10%)
Jun 27, 2019 3.000 3.035 2.780 2.840 192,004 -0.16(-5.33%)
Jun 26, 2019 3.060 3.110 3.000 3.000 196,715 -0.05(-1.64%)
Jun 25, 2019 3.150 3.150 2.960 3.050 205,486 -0.12(-3.79%)
Jun 24, 2019 3.270 3.290 3.000 3.170 500,968 +0.07(+2.26%)
Jun 21, 2019 3.210 3.460 2.870 3.100 700,000 -0.11(-3.43%)
Jun 20, 2019 2.790 3.210 2.600 3.210 1,092,227 +0.09(+2.88%)
Jun 19, 2019 2.250 3.160 2.210 3.120 1,302,296 +0.88(+39.29%)
Jun 18, 2019 2.100 2.240 2.100 2.240 170,031 +0.12(+5.66%)
Jun 17, 2019 2.090 2.150 2.090 2.120 45,358 +0.03(+1.44%)
Jun 14, 2019 2.120 2.123 2.090 2.090 21,500 -0.03(-1.42%)
Jun 13, 2019 2.100 2.140 2.030 2.120 118,122 +0.16(+8.16%)
Jun 12, 2019 2.000 2.040 1.950 1.960 132,571 -0.04(-2.00%)
Jun 11, 2019 2.250 2.250 1.960 2.000 523,749 -0.21(-9.50%)
Jun 10, 2019 2.190 2.250 2.150 2.210 51,283 +0.02(+0.91%)
Jun 07, 2019 2.150 2.207 2.150 2.190 46,500 +0.04(+1.86%)
Jun 06, 2019 2.200 2.229 2.130 2.150 57,681 -0.02(-0.92%)
Jun 05, 2019 2.240 2.240 2.150 2.170 50,473 +0.00(+0.00%)
Jun 04, 2019 2.190 2.230 2.150 2.170 39,213 -0.02(-0.91%)
Jun 03, 2019 2.180 2.250 2.150 2.190 138,295 +0.03(+1.39%)
May 31, 2019 2.220 2.220 2.120 2.160 29,000 -0.07(-3.14%)
May 30, 2019 2.160 2.230 2.160 2.230 41,688 +0.07(+3.24%)
May 29, 2019 2.180 2.200 2.130 2.160 29,326 -0.03(-1.37%)
May 28, 2019 2.150 2.200 2.130 2.190 31,042 +0.05(+2.34%)
May 24, 2019 2.170 2.206 2.130 2.140 22,200 +0.02(+0.94%)
May 23, 2019 2.220 2.220 2.075 2.120 40,651 -0.10(-4.50%)
May 22, 2019 2.270 2.270 2.200 2.220 74,974 +0.02(+0.91%)
May 21, 2019 2.250 2.250 2.180 2.200 31,964 -0.02(-0.90%)
May 20, 2019 2.140 2.270 2.120 2.220 69,530 +0.10(+4.58%)
May 17, 2019 2.100 2.140 2.100 2.123 7,800 +0.02(+1.08%)
May 16, 2019 2.070 2.130 2.070 2.100 38,356 +0.01(+0.48%)
May 15, 2019 2.114 2.150 2.050 2.090 71,151 +0.01(+0.48%)
May 14, 2019 2.080 2.200 2.050 2.080 137,651 -0.03(-1.42%)
May 13, 2019 2.150 2.170 2.070 2.110 98,429 -0.09(-4.09%)
May 10, 2019 2.240 2.240 2.160 2.200 94,000 -0.06(-2.65%)
May 09, 2019 2.263 2.263 2.220 2.260 31,552 -0.02(-0.88%)
May 08, 2019 2.380 2.380 2.250 2.280 37,344 -0.02(-0.87%)
May 07, 2019 2.310 2.360 2.280 2.300 43,380 -0.04(-1.71%)
May 06, 2019 2.400 2.400 2.337 2.340 37,617 -0.08(-3.31%)
May 03, 2019 2.460 2.470 2.320 2.420 154,500 +0.02(+0.83%)
May 02, 2019 2.230 2.500 2.190 2.400 398,844 +0.16(+7.14%)
May 01, 2019 2.230 2.250 2.180 2.240 56,613 +0.02(+0.90%)
Apr 30, 2019 2.290 2.296 2.195 2.220 31,915 -0.04(-1.77%)
Apr 29, 2019 2.200 2.295 2.200 2.260 48,273 +0.07(+3.20%)
Apr 26, 2019 2.260 2.280 2.150 2.190 99,100 -0.08(-3.52%)
Apr 25, 2019 2.310 2.310 2.200 2.270 101,205 -0.03(-1.30%)
Apr 24, 2019 2.360 2.368 2.300 2.300 61,653 -0.06(-2.54%)
Apr 23, 2019 2.340 2.380 2.280 2.360 392,859 +0.03(+1.29%)
Apr 22, 2019 2.260 2.350 2.260 2.330 146,748 +0.07(+3.10%)
Apr 18, 2019 2.220 2.320 2.210 2.260 173,000 +0.05(+2.26%)
Apr 17, 2019 2.330 2.350 2.180 2.210 201,073 -0.09(-3.91%)
Apr 16, 2019 2.290 2.370 2.250 2.300 299,635 +0.02(+0.88%)
Apr 15, 2019 2.290 2.290 2.250 2.280 181,015 +0.00(+0.00%)
Apr 12, 2019 2.290 2.305 2.250 2.280 85,800 +0.00(+0.00%)
Apr 11, 2019 2.380 2.380 2.250 2.280 179,555 -0.08(-3.39%)
Apr 10, 2019 2.320 2.370 2.250 2.360 260,000 +0.05(+2.16%)
Apr 09, 2019 2.440 2.462 2.300 2.310 206,872 -0.13(-5.33%)
Apr 08, 2019 2.450 2.495 2.410 2.440 224,361 -0.05(-2.01%)
Apr 05, 2019 2.410 2.520 2.350 2.490 1,716,400 -0.55(-18.09%)
Apr 04, 2019 2.870 3.250 2.710 3.040 1,365,397 +0.20(+7.04%)
Apr 03, 2019 2.420 2.840 2.360 2.840 924,270 +0.39(+15.92%)
Apr 02, 2019 2.230 2.460 2.230 2.450 1,165,804 +0.23(+10.36%)
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.