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

Aquabounty Technologies Inc (NQ: AQB )

1.060 -0.220 (-17.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 210.20 224.20 210.20 221.60 2,019 +7.20(+3.36%)
Mar 30, 2017 207.08 214.40 204.40 214.40 333 +6.20(+2.98%)
Mar 29, 2017 213.80 214.00 204.40 208.20 809 -5.00(-2.35%)
Mar 28, 2017 211.80 214.00 209.60 213.20 639 +1.60(+0.76%)
Mar 27, 2017 206.80 212.00 203.00 211.60 1,543 +3.80(+1.83%)
Mar 24, 2017 210.00 216.00 203.20 207.80 771 +2.80(+1.37%)
Mar 23, 2017 203.00 215.00 203.00 205.00 536 -3.80(-1.82%)
Mar 22, 2017 213.00 229.80 203.00 208.80 904 -5.80(-2.70%)
Mar 21, 2017 214.40 215.00 209.20 214.60 834 +0.00(+0.00%)
Mar 20, 2017 214.00 216.40 202.00 214.60 2,315 -0.40(-0.19%)
Mar 17, 2017 241.80 241.80 207.80 215.00 4,823 -25.40(-10.57%)
Mar 16, 2017 241.40 254.00 240.40 240.40 1,430 -3.20(-1.31%)
Mar 15, 2017 246.40 253.40 240.60 243.60 1,126 -1.60(-0.65%)
Mar 14, 2017 256.80 260.60 242.60 245.20 1,158 -12.80(-4.96%)
Mar 13, 2017 267.00 267.00 252.60 258.00 3,231 -8.20(-3.08%)
Mar 10, 2017 270.00 282.00 263.80 266.20 2,044 -5.80(-2.13%)
Mar 09, 2017 281.00 281.00 263.40 272.00 1,056 -3.60(-1.31%)
Mar 08, 2017 270.00 283.80 263.40 275.60 2,337 +5.40(+2.00%)
Mar 07, 2017 278.60 295.80 270.00 270.20 2,510 -9.40(-3.36%)
Mar 06, 2017 286.60 309.40 273.60 279.60 4,669 -10.80(-3.72%)
Mar 03, 2017 290.00 305.73 286.00 290.40 2,118 -1.20(-0.41%)
Mar 02, 2017 290.00 306.16 286.60 291.60 1,896 -1.40(-0.48%)
Mar 01, 2017 290.20 300.00 284.00 293.00 1,314 +8.60(+3.02%)
Feb 28, 2017 288.60 296.60 281.00 284.40 2,478 +0.40(+0.14%)
Feb 27, 2017 278.80 289.60 275.00 284.00 1,469 +6.00(+2.16%)
Feb 24, 2017 293.00 310.00 276.00 278.00 2,561 -17.00(-5.76%)
Feb 23, 2017 308.00 318.80 295.00 295.00 2,105 -7.40(-2.45%)
Feb 22, 2017 306.00 322.80 300.00 302.40 4,189 -2.80(-0.92%)
Feb 21, 2017 305.60 325.20 305.00 305.20 3,138 -0.80(-0.26%)
Feb 17, 2017 306.00 306.00 306.00 0 -3.80(-1.23%)
Feb 16, 2017 365.00 365.00 305.40 309.80 2,235 -25.20(-7.52%)
Feb 15, 2017 305.00 371.25 291.00 335.00 5,922 +53.00(+18.79%)
Feb 14, 2017 280.00 310.00 275.00 282.00 1,371 -18.20(-6.06%)
Feb 13, 2017 320.00 320.64 300.00 300.20 1,210 -4.00(-1.31%)
Feb 10, 2017 322.60 323.40 288.80 304.20 2,378 -46.80(-13.33%)
Feb 09, 2017 371.00 376.20 343.00 351.00 1,709 -9.20(-2.55%)
Feb 08, 2017 360.00 370.00 350.90 360.20 2,410 +22.00(+6.51%)
Feb 07, 2017 330.00 348.07 310.80 338.20 2,621 +23.00(+7.30%)
Feb 06, 2017 257.80 328.00 257.60 315.20 2,807 +52.20(+19.85%)
Feb 03, 2017 259.40 275.60 252.20 263.00 1,487 +10.00(+3.95%)
Feb 02, 2017 251.85 260.00 250.80 253.00 988 +0.80(+0.32%)
Feb 01, 2017 275.00 275.00 250.49 252.20 1,737 -23.80(-8.62%)
Jan 31, 2017 256.00 290.80 256.00 276.00 2,810 +14.60(+5.59%)
Jan 30, 2017 230.80 280.00 230.80 261.40 1,499 +22.40(+9.37%)
Jan 27, 2017 297.00 301.80 230.00 239.00 4,002 -54.20(-18.49%)
Jan 26, 2017 300.00 302.00 286.00 293.20 3,868 -9.20(-3.04%)
Jan 25, 2017 306.00 332.20 299.60 302.40 5,213 -1.20(-0.40%)
Jan 24, 2017 380.00 398.80 295.60 303.60 4,122 -103.20(-25.37%)
Jan 23, 2017 462.00 462.00 401.00 406.80 2,414 -59.00(-12.67%)
Jan 20, 2017 440.00 480.00 387.20 465.80 5,848 -18.20(-3.76%)
Jan 19, 2017 355.40 495.56 328.00 484.00 2,865 +162.80(+50.68%)
Jan 18, 2017 328.60 338.60 321.20 321.20 49 -19.40(-5.70%)
Jan 17, 2017 353.40 394.40 340.60 340.60 83 +28.60(+9.17%)
Jan 13, 2017 312.00 312.00 312.00 0 -32.20(-9.36%)
Jan 12, 2017 610.00 610.00 280.20 344.20 129 -185.60(-35.03%)
Jan 11, 2017 104.00 529.80 104.00 529.80 142 +526.47(+15819.47%)
Jan 10, 2017 2.000 3.328 2.000 3.328 69 +3.18(+2211.11%)
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.