Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

1.200 -0.030 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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 10,056 +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.