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

Aquabounty Technologies Inc (NQ: AQB )

1.950 +0.100 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 3.000 3.000 2.460 2.850 137,190 -0.08(-2.73%)
Dec 28, 2023 2.420 2.990 2.420 2.930 190,928 +0.51(+21.07%)
Dec 27, 2023 2.330 2.467 2.300 2.420 94,907 +0.08(+3.42%)
Dec 26, 2023 2.300 2.370 2.150 2.340 64,437 +0.04(+1.74%)
Dec 22, 2023 2.410 2.410 2.275 2.300 37,838 -0.08(-3.36%)
Dec 21, 2023 2.440 2.440 2.323 2.380 36,852 +0.07(+3.03%)
Dec 20, 2023 2.530 2.575 2.260 2.310 49,303 -0.13(-5.33%)
Dec 19, 2023 2.460 2.720 2.400 2.440 132,475 +0.02(+0.83%)
Dec 18, 2023 2.260 2.475 2.220 2.420 54,599 +0.16(+7.08%)
Dec 15, 2023 2.380 2.394 2.130 2.260 103,958 -0.17(-7.00%)
Dec 14, 2023 2.140 2.480 2.130 2.430 154,243 +0.30(+14.08%)
Dec 13, 2023 2.180 2.440 1.905 2.130 91,401 -0.00(-0.23%)
Dec 12, 2023 2.390 2.390 2.010 2.135 65,151 -0.15(-6.36%)
Dec 11, 2023 3.000 3.050 2.256 2.280 140,152 -0.73(-24.25%)
Dec 08, 2023 3.750 3.970 2.930 3.010 197,325 -0.77(-20.37%)
Dec 07, 2023 3.290 4.030 3.230 3.780 223,227 +0.59(+18.50%)
Dec 06, 2023 2.700 3.380 2.700 3.190 147,781 +0.52(+19.48%)
Dec 05, 2023 2.540 2.770 2.420 2.670 79,366 +0.15(+5.95%)
Dec 04, 2023 2.040 2.776 1.970 2.520 173,531 +0.57(+29.23%)
Dec 01, 2023 1.740 2.000 1.720 1.950 69,786 +0.24(+14.04%)
Nov 30, 2023 1.830 1.830 1.685 1.710 47,788 -0.12(-6.56%)
Nov 29, 2023 1.900 1.900 1.820 1.830 29,660 +0.02(+1.28%)
Nov 28, 2023 2.230 2.230 1.800 1.807 128,022 -0.45(-20.05%)
Nov 27, 2023 2.320 2.410 2.170 2.260 57,254 +0.02(+0.89%)
Nov 24, 2023 2.110 2.240 2.000 2.240 55,708 +0.13(+6.16%)
Nov 22, 2023 1.650 2.140 1.600 2.110 173,601 +0.54(+34.39%)
Nov 21, 2023 1.770 1.800 1.570 1.570 73,188 -0.21(-11.76%)
Nov 20, 2023 1.770 1.800 1.710 1.779 41,055 +0.01(+0.52%)
Nov 17, 2023 1.770 1.814 1.710 1.770 32,250 +0.02(+1.14%)
Nov 16, 2023 1.850 1.942 1.720 1.750 79,726 -0.20(-10.26%)
Nov 15, 2023 2.080 2.150 1.900 1.950 93,462 -0.17(-8.02%)
Nov 14, 2023 2.300 2.300 2.070 2.120 51,336 -0.03(-1.40%)
Nov 13, 2023 2.350 2.381 2.150 2.150 16,883 -0.15(-6.52%)
Nov 10, 2023 2.620 2.624 2.250 2.300 88,428 -0.31(-11.88%)
Nov 09, 2023 2.730 2.730 2.590 2.610 20,201 -0.06(-2.24%)
Nov 08, 2023 2.840 2.960 2.670 2.670 58,413 -0.29(-9.80%)
Nov 07, 2023 2.820 3.030 2.740 2.960 67,475 +0.29(+10.86%)
Nov 06, 2023 2.980 2.980 2.600 2.670 34,327 -0.28(-9.49%)
Nov 03, 2023 2.750 3.071 2.680 2.950 54,002 +0.20(+7.27%)
Nov 02, 2023 2.270 2.791 2.270 2.750 73,160 +0.45(+19.34%)
Nov 01, 2023 2.250 2.450 2.250 2.304 52,406 +0.04(+1.96%)
Oct 31, 2023 2.380 2.390 2.200 2.260 46,949 -0.13(-5.44%)
Oct 30, 2023 2.350 2.436 2.283 2.390 24,206 +0.03(+1.27%)
Oct 27, 2023 2.520 2.520 2.301 2.360 46,878 -0.20(-7.85%)
Oct 26, 2023 2.670 2.680 2.540 2.561 50,206 -0.17(-6.19%)
Oct 25, 2023 3.030 3.100 2.730 2.730 43,786 -0.39(-12.50%)
Oct 24, 2023 3.420 3.480 3.090 3.120 23,441 -0.31(-9.04%)
Oct 23, 2023 3.300 3.520 3.300 3.430 42,549 +0.05(+1.48%)
Oct 20, 2023 3.600 3.640 3.310 3.380 58,456 -0.31(-8.40%)
Oct 19, 2023 4.070 4.070 3.681 3.690 39,339 -0.37(-9.11%)
Oct 18, 2023 3.620 4.060 3.600 4.060 45,591 +0.34(+9.14%)
Oct 17, 2023 4.050 4.230 3.710 3.720 50,014 -0.45(-10.79%)
Oct 16, 2023 3.600 4.319 3.600 4.170 107,566 +3.96(+1934.15%)
Oct 13, 2023 0.2200 0.2221 0.2050 0.2050 1,197,616 -0.03(-10.87%)
Oct 12, 2023 0.2200 0.2339 0.2200 0.2300 211,391 +0.01(+3.28%)
Oct 11, 2023 0.2300 0.2365 0.2226 0.2227 199,726 -0.01(-5.40%)
Oct 10, 2023 0.2375 0.2410 0.2254 0.2354 150,768 +0.01(+4.48%)
Oct 09, 2023 0.2500 0.2500 0.2140 0.2253 599,522 -0.02(-7.09%)
Oct 06, 2023 0.2499 0.2530 0.2401 0.2425 278,353 -0.02(-5.86%)
Oct 05, 2023 0.2700 0.2700 0.2500 0.2576 449,914 -0.01(-4.70%)
Oct 04, 2023 0.2219 0.3066 0.2141 0.2703 4,631,569 +0.05(+22.03%)
Oct 03, 2023 0.2214 0.2305 0.2178 0.2215 274,885 -0.01(-4.11%)
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.