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

Aquabounty Technologies Inc (NQ: AQB )

1.748 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 0.3500 0.3650 0.3465 0.3550 566,576 +0.01(+1.81%)
Jun 29, 2023 0.3511 0.3600 0.3450 0.3487 433,082 -0.00(-1.33%)
Jun 28, 2023 0.3600 0.3740 0.3530 0.3534 572,846 -0.01(-1.83%)
Jun 27, 2023 0.3700 0.3700 0.3550 0.3600 257,763 -0.01(-2.70%)
Jun 26, 2023 0.3756 0.3798 0.3500 0.3700 447,610 +0.01(+2.15%)
Jun 23, 2023 0.3929 0.3929 0.3622 0.3622 306,458 -0.02(-4.68%)
Jun 22, 2023 0.3830 0.3895 0.3700 0.3800 177,411 -0.00(-0.81%)
Jun 21, 2023 0.3766 0.3908 0.3727 0.3831 260,008 -0.00(-0.57%)
Jun 20, 2023 0.4000 0.4200 0.3759 0.3853 529,576 -0.01(-3.68%)
Jun 16, 2023 0.4300 0.4300 0.3743 0.4000 542,490 +0.01(+2.15%)
Jun 15, 2023 0.3800 0.4100 0.3650 0.3916 650,782 +0.03(+7.29%)
Jun 14, 2023 0.3704 0.3799 0.3618 0.3650 545,152 +0.01(+1.50%)
Jun 13, 2023 0.3600 0.3651 0.3550 0.3596 343,936 +0.00(+0.87%)
Jun 12, 2023 0.3600 0.3727 0.3505 0.3565 444,018 -0.00(-0.97%)
Jun 09, 2023 0.3800 0.3850 0.3570 0.3600 497,801 -0.01(-3.85%)
Jun 08, 2023 0.3780 0.3780 0.3590 0.3744 343,000 +0.02(+4.29%)
Jun 07, 2023 0.3800 0.3864 0.3581 0.3590 412,231 -0.01(-1.40%)
Jun 06, 2023 0.3700 0.3707 0.3561 0.3641 528,795 +0.01(+1.68%)
Jun 05, 2023 0.3900 0.4069 0.3580 0.3581 1,350,356 -0.04(-9.43%)
Jun 02, 2023 0.4700 0.4800 0.3810 0.3954 2,171,238 -0.08(-16.44%)
Jun 01, 2023 0.4900 0.4900 0.4600 0.4732 356,645 -0.01(-2.49%)
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%)
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.