Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

1.920 -0.020 (-1.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.5000 0.5071 0.4800 0.4853 133,945 -0.02(-3.04%)
May 30, 2023 0.4800 0.5100 0.4800 0.5005 112,294 +0.01(+1.73%)
May 26, 2023 0.4800 0.5000 0.4752 0.4920 169,680 +0.02(+4.46%)
May 25, 2023 0.5000 0.5000 0.4701 0.4710 241,830 -0.02(-4.23%)
May 24, 2023 0.5100 0.5136 0.4910 0.4918 129,531 -0.02(-4.06%)
May 23, 2023 0.5000 0.5300 0.4945 0.5126 358,388 +0.01(+2.93%)
May 22, 2023 0.5000 0.5000 0.4800 0.4980 240,584 +0.00(+0.24%)
May 19, 2023 0.4834 0.4994 0.4831 0.4968 161,659 +0.01(+1.80%)
May 18, 2023 0.4928 0.4975 0.4826 0.4880 126,595 -0.00(-0.04%)
May 17, 2023 0.4900 0.4998 0.4800 0.4882 228,737 +0.00(+0.66%)
May 16, 2023 0.5200 0.5200 0.4800 0.4850 342,795 -0.03(-5.55%)
May 15, 2023 0.5030 0.5300 0.5030 0.5135 174,383 +0.01(+2.15%)
May 12, 2023 0.5310 0.5327 0.5027 0.5027 279,522 -0.03(-5.33%)
May 11, 2023 0.5390 0.5400 0.5310 0.5310 204,998 -0.00(-0.02%)
May 10, 2023 0.5342 0.5348 0.5310 0.5311 150,941 -0.00(-0.58%)
May 09, 2023 0.5400 0.5400 0.5311 0.5342 101,874 -0.00(-0.71%)
May 08, 2023 0.5310 0.5500 0.5310 0.5380 208,985 -0.01(-1.27%)
May 05, 2023 0.5352 0.5491 0.5310 0.5449 164,960 +0.01(+1.81%)
May 04, 2023 0.5390 0.5493 0.5310 0.5352 202,255 -0.02(-3.01%)
May 03, 2023 0.5440 0.5684 0.5400 0.5518 266,094 +0.01(+1.43%)
May 02, 2023 0.5622 0.5622 0.5350 0.5440 231,652 +0.00(+0.54%)
May 01, 2023 0.5400 0.5600 0.5400 0.5411 227,770 -0.00(-0.17%)
Apr 28, 2023 0.5410 0.5499 0.5390 0.5420 215,065 +0.00(+0.11%)
Apr 27, 2023 0.5600 0.5650 0.5412 0.5414 271,314 -0.02(-3.94%)
Apr 26, 2023 0.5600 0.5700 0.5520 0.5636 87,377 +0.01(+1.73%)
Apr 25, 2023 0.5701 0.5798 0.5520 0.5540 172,242 -0.02(-2.82%)
Apr 24, 2023 0.5700 0.5949 0.5700 0.5701 166,804 -0.00(-0.64%)
Apr 21, 2023 0.5789 0.5789 0.5628 0.5738 100,603 +0.01(+1.54%)
Apr 20, 2023 0.5763 0.5763 0.5650 0.5651 130,242 -0.01(-1.94%)
Apr 19, 2023 0.5616 0.5799 0.5616 0.5763 82,467 +0.00(+0.47%)
Apr 18, 2023 0.5800 0.5879 0.5601 0.5736 125,105 +0.01(+1.45%)
Apr 17, 2023 0.5700 0.5952 0.5610 0.5654 225,983 -0.01(-1.94%)
Apr 14, 2023 0.6100 0.6100 0.5600 0.5766 351,791 -0.02(-3.09%)
Apr 13, 2023 0.5700 0.6071 0.5700 0.5950 248,040 +0.01(+0.85%)
Apr 12, 2023 0.6000 0.6049 0.5600 0.5900 160,806 +0.00(+0.67%)
Apr 11, 2023 0.6000 0.6050 0.5847 0.5861 151,145 -0.02(-3.12%)
Apr 10, 2023 0.5775 0.6050 0.5600 0.6050 178,033 +0.04(+7.25%)
Apr 06, 2023 0.5597 0.5750 0.5511 0.5641 109,410 +0.01(+2.36%)
Apr 05, 2023 0.5700 0.5979 0.5500 0.5511 149,689 -0.02(-3.82%)
Apr 04, 2023 0.5850 0.6000 0.5730 0.5730 168,136 -0.01(-2.19%)
Apr 03, 2023 0.5800 0.6000 0.5800 0.5858 116,702 -0.01(-1.51%)
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%)
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.