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

Aquabounty Technologies Inc (NQ: AQB )

1.158 -0.122 (-9.50%)
Streaming Delayed Price Updated: 12:46 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 (%)
Sep 29, 2023 4.970 4.970 4.608 4.780 4,658 +0.17(+3.73%)
Sep 28, 2023 4.600 4.800 4.516 4.608 8,242 +0.00(+0.09%)
Sep 27, 2023 4.800 4.948 4.564 4.604 17,925 -0.16(-3.36%)
Sep 26, 2023 4.820 4.900 4.712 4.764 6,707 +0.06(+1.28%)
Sep 25, 2023 4.666 4.800 4.704 4.704 4,898 -0.18(-3.61%)
Sep 22, 2023 4.700 4.952 4.700 4.880 5,351 +0.00(+0.00%)
Sep 21, 2023 4.600 4.934 4.600 4.880 6,803 +0.06(+1.24%)
Sep 20, 2023 4.996 4.996 4.800 4.820 9,114 -0.18(-3.52%)
Sep 19, 2023 4.998 4.998 4.802 4.996 8,492 +0.04(+0.77%)
Sep 18, 2023 4.850 4.960 4.740 4.958 16,362 -0.04(-0.84%)
Sep 15, 2023 5.000 5.000 4.720 5.000 22,505 +0.02(+0.40%)
Sep 14, 2023 4.940 5.000 4.720 4.980 8,656 -0.02(-0.40%)
Sep 13, 2023 4.944 5.000 4.720 5.000 11,630 +0.25(+5.26%)
Sep 12, 2023 4.774 5.000 4.700 4.750 8,373 +0.01(+0.21%)
Sep 11, 2023 4.800 4.856 4.602 4.740 11,899 +0.05(+0.98%)
Sep 08, 2023 4.814 4.884 4.660 4.694 11,784 -0.15(-3.02%)
Sep 07, 2023 5.800 5.800 4.812 4.840 16,680 -0.29(-5.65%)
Sep 06, 2023 5.200 5.398 5.002 5.130 6,435 -0.07(-1.35%)
Sep 05, 2023 5.200 5.324 5.040 5.200 13,643 +0.02(+0.39%)
Sep 01, 2023 5.500 5.500 5.100 5.180 16,967 -0.30(-5.47%)
Aug 31, 2023 5.800 5.820 5.300 5.480 15,548 +0.00(+0.00%)
Aug 30, 2023 5.780 5.798 5.400 5.480 12,551 -0.10(-1.72%)
Aug 29, 2023 5.400 5.598 5.020 5.576 29,075 +0.42(+8.06%)
Aug 28, 2023 5.160 5.160 4.800 5.160 18,405 +0.36(+7.50%)
Aug 25, 2023 5.000 5.000 4.622 4.800 11,192 +0.12(+2.56%)
Aug 24, 2023 4.646 4.696 4.514 4.680 19,562 +0.17(+3.68%)
Aug 23, 2023 4.730 4.730 4.410 4.514 13,621 +0.01(+0.22%)
Aug 22, 2023 4.740 4.740 4.420 4.504 30,513 -0.08(-1.79%)
Aug 21, 2023 4.600 4.800 4.402 4.586 29,923 +0.01(+0.22%)
Aug 18, 2023 4.880 5.004 4.510 4.576 55,004 -0.31(-6.38%)
Aug 17, 2023 5.200 5.396 4.840 4.888 31,731 -0.21(-4.16%)
Aug 16, 2023 5.800 5.780 5.042 5.100 32,283 -0.16(-3.12%)
Aug 15, 2023 5.300 5.422 5.122 5.264 28,666 -0.18(-3.24%)
Aug 14, 2023 5.600 5.600 5.280 5.440 28,904 +0.07(+1.27%)
Aug 11, 2023 5.600 5.696 5.310 5.372 25,735 -0.33(-5.72%)
Aug 10, 2023 5.816 5.996 5.414 5.698 25,907 +0.09(+1.57%)
Aug 09, 2023 5.702 5.704 5.400 5.610 20,903 -0.09(-1.51%)
Aug 08, 2023 5.200 5.796 5.136 5.696 39,841 +0.52(+9.96%)
Aug 07, 2023 6.106 6.106 5.120 5.180 80,586 -0.50(-8.87%)
Aug 04, 2023 6.400 6.780 5.610 5.684 86,413 -0.54(-8.71%)
Aug 03, 2023 6.400 6.660 6.222 6.226 28,781 -0.19(-2.96%)
Aug 02, 2023 7.026 7.392 6.250 6.416 69,111 -0.58(-8.34%)
Aug 01, 2023 8.000 8.000 7.000 7.000 63,134 -0.74(-9.56%)
Jul 31, 2023 7.600 8.000 7.600 7.740 35,068 +0.28(+3.78%)
Jul 28, 2023 7.640 7.788 7.404 7.458 28,237 -0.17(-2.20%)
Jul 27, 2023 7.700 7.780 7.602 7.626 10,436 -0.15(-1.98%)
Jul 26, 2023 7.700 7.862 7.500 7.780 22,691 +0.17(+2.21%)
Jul 25, 2023 8.000 8.080 7.600 7.612 27,455 -0.43(-5.32%)
Jul 24, 2023 8.000 8.160 7.800 8.040 7,230 -0.04(-0.50%)
Jul 21, 2023 7.636 8.174 7.636 8.080 14,868 +0.39(+5.13%)
Jul 20, 2023 7.800 7.876 7.600 7.686 5,890 -0.11(-1.46%)
Jul 19, 2023 7.600 7.934 7.600 7.800 22,266 +0.25(+3.37%)
Jul 18, 2023 7.300 7.666 7.242 7.546 10,053 +0.15(+2.00%)
Jul 17, 2023 7.600 7.600 7.232 7.398 22,424 -0.13(-1.67%)
Jul 14, 2023 7.600 7.900 7.422 7.524 20,935 -0.09(-1.23%)
Jul 13, 2023 7.800 8.200 7.504 7.618 38,567 -0.37(-4.66%)
Jul 12, 2023 7.600 8.200 7.612 7.990 20,807 +0.29(+3.79%)
Jul 11, 2023 8.000 8.000 7.620 7.698 29,628 -0.10(-1.31%)
Jul 10, 2023 7.250 7.958 7.218 7.800 47,297 +0.58(+8.06%)
Jul 07, 2023 7.126 7.278 7.118 7.218 10,207 +0.02(+0.28%)
Jul 06, 2023 7.106 7.204 7.104 7.198 11,883 -0.05(-0.74%)
Jul 05, 2023 7.400 7.400 7.092 7.252 22,348 +0.01(+0.14%)
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.