Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

1.990 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.6300 0.6300 0.5862 0.5948 212,867 -0.02(-2.49%)
Mar 30, 2023 0.6100 0.6355 0.6028 0.6100 208,282 +0.01(+1.65%)
Mar 29, 2023 0.5700 0.6280 0.5600 0.6001 285,131 +0.03(+5.56%)
Mar 28, 2023 0.5690 0.5799 0.5520 0.5685 227,759 +0.01(+1.52%)
Mar 27, 2023 0.5800 0.5832 0.5500 0.5600 585,436 +0.01(+1.63%)
Mar 24, 2023 0.5700 0.5880 0.5500 0.5510 309,006 -0.04(-6.53%)
Mar 23, 2023 0.5800 0.6050 0.5800 0.5895 176,270 +0.01(+1.87%)
Mar 22, 2023 0.5600 0.5896 0.5600 0.5787 202,433 +0.02(+2.95%)
Mar 21, 2023 0.5400 0.5730 0.5410 0.5621 301,657 +0.02(+3.16%)
Mar 20, 2023 0.5510 0.5605 0.5410 0.5449 487,375 -0.01(-1.11%)
Mar 17, 2023 0.5862 0.5999 0.5510 0.5510 475,456 -0.03(-5.59%)
Mar 16, 2023 0.6000 0.6169 0.5750 0.5836 397,072 +0.00(+0.74%)
Mar 15, 2023 0.5900 0.5960 0.5610 0.5793 506,220 +0.01(+1.45%)
Mar 14, 2023 0.6020 0.6299 0.5710 0.5710 774,891 -0.04(-7.14%)
Mar 13, 2023 0.6300 0.6500 0.6082 0.6149 317,042 -0.01(-1.66%)
Mar 10, 2023 0.6528 0.6800 0.6000 0.6253 1,024,968 -0.03(-4.30%)
Mar 09, 2023 0.7100 0.7088 0.6500 0.6534 224,019 -0.03(-4.68%)
Mar 08, 2023 0.7000 0.7200 0.6855 0.6855 394,403 +0.02(+3.35%)
Mar 07, 2023 0.7100 0.7400 0.6583 0.6633 1,000,624 -0.07(-10.11%)
Mar 06, 2023 0.7300 0.7500 0.7246 0.7379 150,310 -0.00(-0.28%)
Mar 03, 2023 0.7285 0.7500 0.7285 0.7400 274,223 +0.02(+2.78%)
Mar 02, 2023 0.7200 0.7300 0.7000 0.7200 246,333 +0.01(+1.01%)
Mar 01, 2023 0.6800 0.7200 0.6500 0.7128 522,605 +0.05(+7.98%)
Feb 28, 2023 0.7000 0.7000 0.6500 0.6601 2,095,438 -0.04(-5.70%)
Feb 27, 2023 0.7400 0.7400 0.6810 0.7000 648,154 +0.00(+0.00%)
Feb 24, 2023 0.7700 0.7981 0.6963 0.7000 717,054 -0.08(-10.08%)
Feb 23, 2023 0.8000 0.8101 0.7710 0.7785 340,119 -0.01(-1.46%)
Feb 22, 2023 0.8000 0.8499 0.7810 0.7900 198,494 -0.02(-2.47%)
Feb 21, 2023 0.8500 0.8600 0.8034 0.8100 323,499 -0.04(-4.71%)
Feb 17, 2023 0.8500 0.8700 0.8301 0.8500 127,673 -0.01(-1.16%)
Feb 16, 2023 0.8522 0.8800 0.8200 0.8600 269,418 -0.01(-1.40%)
Feb 15, 2023 0.8900 0.9000 0.8401 0.8722 355,428 -0.01(-0.78%)
Feb 14, 2023 0.8600 0.8800 0.8500 0.8791 196,807 +0.01(+1.05%)
Feb 13, 2023 0.9200 0.9390 0.8245 0.8700 315,495 -0.02(-2.55%)
Feb 10, 2023 0.9400 0.9400 0.8500 0.8928 341,644 -0.04(-4.56%)
Feb 09, 2023 1.010 1.020 0.9211 0.9355 366,009 -0.08(-8.28%)
Feb 08, 2023 1.070 1.070 1.010 1.020 198,426 -0.03(-2.86%)
Feb 07, 2023 1.080 1.080 1.040 1.050 171,828 -0.03(-2.78%)
Feb 06, 2023 1.100 1.100 1.025 1.080 266,320 -0.04(-3.57%)
Feb 03, 2023 1.150 1.160 1.100 1.120 275,420 -0.02(-1.75%)
Feb 02, 2023 1.170 1.180 1.100 1.140 493,538 +0.00(+0.00%)
Feb 01, 2023 1.170 1.170 1.120 1.140 319,708 -0.03(-2.56%)
Jan 31, 2023 1.160 1.170 1.145 1.170 225,443 +0.03(+2.63%)
Jan 30, 2023 1.150 1.170 1.100 1.140 349,107 +0.00(+0.00%)
Jan 27, 2023 1.070 1.150 1.060 1.140 710,878 +0.09(+8.57%)
Jan 26, 2023 0.9850 1.080 0.9850 1.050 594,036 +0.07(+7.13%)
Jan 25, 2023 0.9600 0.9844 0.9400 0.9801 166,410 +0.02(+2.09%)
Jan 24, 2023 0.9500 0.9800 0.9147 0.9600 329,841 +0.01(+1.05%)
Jan 23, 2023 0.9600 0.9690 0.9300 0.9500 302,501 -0.02(-1.93%)
Jan 20, 2023 0.9500 0.9690 0.9100 0.9687 404,573 +0.09(+10.08%)
Jan 19, 2023 0.8729 0.8899 0.8200 0.8800 230,166 -0.01(-1.48%)
Jan 18, 2023 0.9604 0.9690 0.8700 0.8932 300,687 -0.07(-7.57%)
Jan 17, 2023 0.9690 0.9690 0.9200 0.9664 324,337 +0.01(+1.44%)
Jan 13, 2023 0.9300 0.9600 0.9100 0.9527 348,133 +0.03(+3.55%)
Jan 12, 2023 0.7830 0.9200 0.7830 0.9200 519,830 +0.14(+17.65%)
Jan 11, 2023 0.8100 0.8100 0.7800 0.7820 137,508 -0.02(-2.05%)
Jan 10, 2023 0.8000 0.8074 0.7706 0.7984 188,911 +0.00(+0.06%)
Jan 09, 2023 0.7600 0.8000 0.7600 0.7979 190,813 +0.04(+5.00%)
Jan 06, 2023 0.8200 0.8200 0.7500 0.7599 216,151 -0.05(-5.73%)
Jan 05, 2023 0.8200 0.8200 0.7810 0.8061 115,159 -0.01(-1.66%)
Jan 04, 2023 0.8000 0.8200 0.7700 0.8197 220,762 +0.02(+2.89%)
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.