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 UNCHANGED
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 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%)
Jun 01, 2022 1.490 1.500 1.380 1.390 564,784 -0.10(-6.71%)
May 31, 2022 1.510 1.520 1.410 1.490 534,890 +0.00(+0.00%)
May 27, 2022 1.380 1.510 1.360 1.490 596,317 +0.11(+7.97%)
May 26, 2022 1.260 1.410 1.260 1.380 640,528 +0.12(+9.52%)
May 25, 2022 1.240 1.290 1.220 1.260 353,628 +0.03(+2.44%)
May 24, 2022 1.280 1.280 1.200 1.230 709,424 -0.04(-3.15%)
May 23, 2022 1.270 1.310 1.240 1.270 565,352 -0.05(-3.79%)
May 20, 2022 1.320 1.379 1.270 1.320 481,284 +0.02(+1.54%)
May 19, 2022 1.260 1.330 1.255 1.300 322,702 +0.03(+2.36%)
May 18, 2022 1.350 1.358 1.250 1.270 645,347 -0.10(-7.30%)
May 17, 2022 1.350 1.390 1.330 1.370 298,501 +0.06(+4.58%)
May 16, 2022 1.320 1.395 1.285 1.310 548,704 +0.00(+0.00%)
May 13, 2022 1.240 1.399 1.240 1.310 1,003,759 +0.09(+7.38%)
May 12, 2022 1.170 1.280 1.130 1.220 681,027 +0.04(+3.39%)
May 11, 2022 1.280 1.310 1.180 1.180 852,894 -0.10(-7.81%)
May 10, 2022 1.260 1.350 1.240 1.280 885,912 +0.03(+2.40%)
May 09, 2022 1.340 1.340 1.235 1.250 882,175 -0.09(-6.72%)
May 06, 2022 1.330 1.410 1.305 1.340 696,822 -0.01(-0.74%)
May 05, 2022 1.430 1.450 1.330 1.350 764,811 -0.08(-5.59%)
May 04, 2022 1.380 1.435 1.300 1.430 533,346 +0.06(+4.38%)
May 03, 2022 1.380 1.460 1.370 1.370 429,922 +0.01(+0.74%)
May 02, 2022 1.300 1.370 1.300 1.360 584,646 +0.02(+1.49%)
Apr 29, 2022 1.370 1.445 1.330 1.340 700,810 -0.03(-2.19%)
Apr 28, 2022 1.400 1.410 1.300 1.370 944,277 +0.01(+0.74%)
Apr 27, 2022 1.390 1.430 1.360 1.360 531,633 -0.04(-2.86%)
Apr 26, 2022 1.500 1.500 1.390 1.400 673,679 -0.09(-6.04%)
Apr 25, 2022 1.460 1.520 1.423 1.490 459,831 +0.00(+0.00%)
Apr 22, 2022 1.520 1.530 1.450 1.490 454,439 -0.02(-1.32%)
Apr 21, 2022 1.660 1.660 1.500 1.510 617,136 -0.10(-6.21%)
Apr 20, 2022 1.660 1.670 1.600 1.610 617,962 -0.03(-1.83%)
Apr 19, 2022 1.600 1.695 1.580 1.640 412,942 +0.04(+2.50%)
Apr 18, 2022 1.720 1.720 1.580 1.600 669,417 -0.09(-5.33%)
Apr 14, 2022 1.740 1.750 1.680 1.690 395,626 -0.05(-2.87%)
Apr 13, 2022 1.700 1.770 1.700 1.740 486,615 +0.04(+2.35%)
Apr 12, 2022 1.720 1.790 1.690 1.700 790,450 -0.04(-2.30%)
Apr 11, 2022 1.760 1.780 1.700 1.740 653,913 -0.06(-3.33%)
Apr 08, 2022 1.820 1.870 1.760 1.800 422,402 -0.06(-3.23%)
Apr 07, 2022 1.920 1.920 1.765 1.860 686,859 -0.03(-1.59%)
Apr 06, 2022 1.950 1.950 1.810 1.890 681,853 -0.08(-4.06%)
Apr 05, 2022 2.050 2.075 1.930 1.970 564,858 -0.07(-3.43%)
Apr 04, 2022 1.930 2.040 1.930 2.040 696,965 +0.12(+6.25%)
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.