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

Aquabounty Technologies Inc (NQ: AQB )

1.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 29, 2019 2.240 2.240 2.150 2.190 177,500 -0.04(-1.79%)
Mar 28, 2019 2.160 2.250 2.121 2.230 157,740 +0.08(+3.72%)
Mar 27, 2019 2.230 2.250 2.120 2.150 102,958 -0.10(-4.44%)
Mar 26, 2019 2.240 2.250 2.160 2.250 110,129 +0.09(+4.17%)
Mar 25, 2019 2.300 2.300 2.160 2.160 258,478 -0.12(-5.26%)
Mar 22, 2019 2.250 2.340 2.240 2.280 404,500 +0.03(+1.33%)
Mar 21, 2019 2.180 2.300 1.900 2.250 577,968 +0.00(+0.00%)
Mar 20, 2019 2.290 2.290 2.210 2.250 605,251 +0.02(+0.90%)
Mar 19, 2019 2.300 2.300 2.210 2.230 2,449,072 -0.57(-20.36%)
Mar 18, 2019 3.000 3.000 2.750 2.800 409,183 -0.22(-7.28%)
Mar 15, 2019 3.220 3.270 2.840 3.020 428,300 -0.22(-6.79%)
Mar 14, 2019 3.590 3.590 2.900 3.240 790,872 -0.40(-10.99%)
Mar 13, 2019 3.990 3.990 3.510 3.640 311,758 +0.16(+4.60%)
Mar 12, 2019 3.320 3.600 3.310 3.480 381,966 -0.13(-3.60%)
Mar 11, 2019 3.900 4.090 3.400 3.610 2,446,198 -1.28(-26.18%)
Mar 08, 2019 2.240 5.450 2.200 4.890 6,310,200 +2.65(+118.30%)
Mar 07, 2019 2.220 2.280 2.080 2.240 19,922 +0.04(+1.82%)
Mar 06, 2019 2.130 2.280 2.130 2.200 21,052 +0.09(+4.27%)
Mar 05, 2019 2.170 2.220 2.110 2.110 19,387 -0.08(-3.65%)
Mar 04, 2019 2.280 2.280 2.180 2.190 19,367 -0.07(-3.10%)
Mar 01, 2019 2.370 2.380 2.260 2.260 25,400 -0.07(-3.00%)
Feb 28, 2019 2.328 2.360 2.320 2.330 8,520 +0.00(+0.00%)
Feb 27, 2019 2.345 2.398 2.310 2.330 8,527 +0.02(+0.87%)
Feb 26, 2019 2.430 2.430 2.310 2.310 34,537 -0.14(-5.71%)
Feb 25, 2019 2.690 2.690 2.380 2.450 75,523 -0.21(-7.89%)
Feb 22, 2019 2.600 2.700 2.590 2.660 117,900 +0.07(+2.70%)
Feb 21, 2019 2.450 2.600 2.442 2.590 81,318 +0.14(+5.71%)
Feb 20, 2019 2.470 2.490 2.410 2.450 31,190 -0.02(-0.81%)
Feb 19, 2019 2.500 2.500 2.404 2.470 28,824 -0.03(-1.20%)
Feb 15, 2019 2.360 2.500 2.300 2.500 23,300 +0.08(+3.31%)
Feb 14, 2019 2.400 2.500 2.350 2.420 42,814 +0.00(+0.00%)
Feb 13, 2019 2.440 2.450 2.300 2.420 25,478 -0.02(-0.82%)
Feb 12, 2019 2.410 2.450 2.410 2.440 30,568 +0.05(+2.09%)
Feb 11, 2019 2.280 2.450 2.248 2.390 93,399 +0.11(+4.82%)
Feb 08, 2019 2.250 2.350 2.250 2.280 18,000 -0.04(-1.72%)
Feb 07, 2019 2.312 2.350 2.290 2.320 18,200 +0.02(+0.87%)
Feb 06, 2019 2.300 2.330 2.280 2.300 11,149 +0.05(+2.22%)
Feb 05, 2019 2.260 2.329 2.230 2.250 11,928 -0.05(-2.17%)
Feb 04, 2019 2.340 2.340 2.270 2.300 15,676 -0.02(-0.86%)
Feb 01, 2019 2.190 2.330 2.190 2.320 14,600 +0.15(+6.91%)
Jan 31, 2019 2.210 2.210 2.131 2.170 8,256 -0.01(-0.46%)
Jan 30, 2019 2.180 2.400 2.090 2.180 19,315 -0.12(-5.22%)
Jan 29, 2019 2.270 2.345 2.260 2.300 13,390 +0.07(+3.14%)
Jan 28, 2019 2.340 2.340 2.216 2.230 9,202 -0.06(-2.62%)
Jan 25, 2019 2.290 2.380 2.250 2.290 36,500 +0.06(+2.69%)
Jan 24, 2019 2.220 2.300 2.140 2.230 23,994 +0.06(+2.76%)
Jan 23, 2019 2.310 2.399 2.160 2.170 6,337 -0.08(-3.56%)
Jan 22, 2019 2.300 2.339 2.250 2.250 14,914 -0.12(-5.06%)
Jan 18, 2019 2.390 2.400 2.230 2.370 41,300 -0.02(-0.76%)
Jan 17, 2019 2.390 2.430 2.350 2.388 9,742 +0.02(+0.77%)
Jan 16, 2019 2.350 2.450 2.322 2.370 23,518 +0.03(+1.28%)
Jan 15, 2019 2.350 2.389 2.250 2.340 21,043 +0.02(+0.86%)
Jan 14, 2019 2.150 2.380 2.150 2.320 18,712 +0.18(+8.41%)
Jan 11, 2019 2.260 2.310 2.120 2.140 12,800 -0.15(-6.55%)
Jan 10, 2019 2.300 2.300 2.200 2.290 13,763 +0.03(+1.33%)
Jan 09, 2019 2.240 2.340 2.240 2.260 10,004 +0.01(+0.44%)
Jan 08, 2019 2.350 2.390 2.240 2.250 10,617 -0.10(-4.26%)
Jan 07, 2019 2.320 2.386 2.300 2.350 7,036 +0.00(+0.00%)
Jan 04, 2019 2.250 2.390 2.250 2.350 9,000 +0.22(+10.17%)
Jan 03, 2019 2.400 2.400 2.110 2.133 9,656 -0.26(-10.75%)
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.