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

Aquabounty Technologies Inc (NQ: AQB )

1.810 -0.070 (-3.72%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 8, 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 (%)
Oct 31, 2018 2.550 2.590 2.530 2.590 81,047 +0.04(+1.57%)
Oct 30, 2018 2.510 2.590 2.450 2.550 26,331 +0.02(+0.79%)
Oct 29, 2018 2.620 2.620 2.500 2.530 45,315 -0.11(-4.17%)
Oct 26, 2018 2.810 2.810 2.610 2.640 98,300 -0.17(-6.05%)
Oct 25, 2018 2.800 2.900 2.730 2.810 273,486 -0.63(-18.31%)
Oct 24, 2018 3.250 3.540 3.240 3.440 93,085 +0.29(+9.21%)
Oct 23, 2018 3.270 3.270 3.090 3.150 42,785 -0.18(-5.41%)
Oct 22, 2018 3.480 3.590 3.300 3.330 135,147 +0.01(+0.30%)
Oct 19, 2018 3.390 3.400 2.900 3.320 92,300 -0.02(-0.60%)
Oct 18, 2018 3.210 3.420 3.100 3.340 166,896 +0.26(+8.44%)
Oct 17, 2018 2.970 3.100 2.970 3.080 42,948 +0.13(+4.41%)
Oct 16, 2018 2.888 2.990 2.880 2.950 3,745 -0.03(-1.01%)
Oct 15, 2018 3.000 3.000 2.820 2.980 17,200 +0.11(+3.83%)
Oct 12, 2018 2.960 3.000 2.870 2.870 12,500 -0.03(-1.03%)
Oct 11, 2018 3.000 3.000 2.800 2.900 34,402 -0.10(-3.33%)
Oct 10, 2018 3.070 3.100 3.000 3.000 9,610 -0.05(-1.64%)
Oct 09, 2018 3.020 3.075 2.960 3.050 7,477 -0.02(-0.49%)
Oct 08, 2018 3.020 3.135 3.010 3.065 11,503 -0.04(-1.13%)
Oct 05, 2018 3.070 3.100 3.050 3.100 8,100 +0.04(+1.31%)
Oct 04, 2018 3.120 3.130 3.030 3.060 15,567 -0.07(-2.23%)
Oct 03, 2018 2.970 3.150 2.950 3.130 33,531 +0.13(+4.33%)
Oct 02, 2018 3.000 3.090 2.950 3.000 18,352 -0.06(-1.96%)
Oct 01, 2018 3.200 3.200 2.900 3.060 50,673 -0.15(-4.67%)
Sep 28, 2018 2.930 3.210 2.930 3.210 52,700 +0.25(+8.45%)
Sep 27, 2018 3.000 3.020 2.900 2.960 5,737 +0.01(+0.34%)
Sep 26, 2018 3.050 3.050 2.860 2.950 6,870 -0.05(-1.67%)
Sep 25, 2018 2.820 3.050 2.791 3.000 22,077 +0.20(+7.14%)
Sep 24, 2018 2.910 2.910 2.730 2.800 21,666 -0.15(-5.08%)
Sep 21, 2018 2.700 2.950 2.630 2.950 38,300 +0.26(+9.67%)
Sep 20, 2018 2.700 2.730 2.620 2.690 52,464 +0.07(+2.67%)
Sep 19, 2018 2.790 2.800 2.620 2.620 40,242 -0.06(-2.24%)
Sep 18, 2018 2.600 2.980 2.600 2.680 56,738 +0.07(+2.68%)
Sep 17, 2018 2.800 2.930 2.600 2.610 37,004 -0.21(-7.45%)
Sep 14, 2018 3.030 3.090 2.800 2.820 61,000 -0.21(-6.93%)
Sep 13, 2018 3.130 3.200 3.030 3.030 83,649 -0.10(-3.04%)
Sep 12, 2018 3.250 3.320 3.040 3.125 41,138 -0.12(-3.85%)
Sep 11, 2018 3.020 3.389 2.980 3.250 168,175 +0.30(+10.17%)
Sep 10, 2018 2.910 2.990 2.910 2.950 11,054 -0.02(-0.67%)
Sep 07, 2018 2.980 3.100 2.960 2.970 24,900 -0.03(-1.00%)
Sep 06, 2018 2.980 3.030 2.890 3.000 25,574 +0.11(+3.81%)
Sep 05, 2018 2.860 3.060 2.860 2.890 9,391 -0.03(-1.03%)
Sep 04, 2018 2.918 2.990 2.820 2.920 41,344 +0.01(+0.25%)
Aug 31, 2018 2.913 2.913 2.913 0 -0.15(-4.82%)
Aug 30, 2018 3.000 3.100 2.920 3.060 87,405 +0.10(+3.38%)
Aug 29, 2018 2.880 2.960 2.880 2.960 11,867 +0.15(+5.34%)
Aug 28, 2018 2.900 2.945 2.810 2.810 16,928 +0.05(+1.81%)
Aug 27, 2018 2.760 2.990 2.760 2.760 20,723 -0.08(-2.82%)
Aug 24, 2018 3.010 3.050 2.720 2.840 58,100 -0.02(-0.70%)
Aug 23, 2018 2.760 2.947 2.760 2.860 17,554 +0.06(+2.14%)
Aug 22, 2018 2.570 3.100 2.570 2.800 119,329 +0.20(+7.69%)
Aug 21, 2018 2.670 2.700 2.600 2.600 36,124 +0.01(+0.39%)
Aug 20, 2018 2.490 2.610 2.460 2.590 11,026 +0.17(+7.02%)
Aug 17, 2018 2.490 2.550 2.420 2.420 24,400 -0.02(-0.82%)
Aug 16, 2018 2.430 2.550 2.430 2.440 31,916 -0.03(-1.21%)
Aug 15, 2018 2.510 2.540 2.420 2.470 14,755 +0.01(+0.41%)
Aug 14, 2018 2.420 2.570 2.420 2.460 31,191 -0.05(-1.99%)
Aug 13, 2018 2.550 2.570 2.421 2.510 20,038 -0.06(-2.33%)
Aug 10, 2018 2.490 2.570 2.420 2.570 27,700 +0.01(+0.39%)
Aug 09, 2018 2.520 2.560 2.494 2.560 29,501 +0.05(+1.99%)
Aug 08, 2018 2.650 2.650 2.500 2.510 44,753 -0.11(-4.24%)
Aug 07, 2018 2.700 2.700 2.510 2.621 46,616 -0.07(-2.57%)
Aug 06, 2018 2.700 2.800 2.683 2.690 15,649 -0.04(-1.47%)
Aug 03, 2018 2.790 2.860 2.730 2.730 12,700 -0.06(-2.15%)
Aug 02, 2018 2.840 2.870 2.790 2.790 19,925 -0.03(-1.06%)
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.