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

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
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, 2017 7.367 8.010 7.367 8.010 20,049 +0.65(+8.83%)
Jun 29, 2017 7.460 7.690 7.260 7.360 5,540 -0.13(-1.74%)
Jun 28, 2017 6.920 7.610 6.920 7.490 29,405 +0.59(+8.55%)
Jun 27, 2017 7.230 7.790 6.900 6.900 35,140 -0.37(-5.09%)
Jun 26, 2017 7.450 7.550 7.220 7.270 52,640 -0.05(-0.68%)
Jun 23, 2017 8.210 6.960 7.320 97,082 -0.81(-9.96%)
Jun 22, 2017 8.133 8.150 8.100 8.130 6,892 -0.01(-0.12%)
Jun 21, 2017 8.180 8.340 8.010 8.140 27,072 +0.01(+0.12%)
Jun 20, 2017 8.180 8.180 8.010 8.130 18,641 +0.13(+1.63%)
Jun 19, 2017 7.930 8.221 7.930 8.000 9,467 +0.14(+1.78%)
Jun 16, 2017 8.244 8.380 7.840 7.860 24,634 -0.43(-5.19%)
Jun 15, 2017 8.320 8.320 8.050 8.290 5,362 -0.03(-0.36%)
Jun 14, 2017 8.220 8.410 8.220 8.320 5,603 -0.01(-0.12%)
Jun 13, 2017 8.410 8.430 8.230 8.330 5,037 +0.10(+1.22%)
Jun 12, 2017 8.480 8.480 8.230 8.230 14,728 -0.26(-3.06%)
Jun 09, 2017 8.360 8.540 8.360 8.490 12,391 +0.06(+0.71%)
Jun 08, 2017 8.479 8.520 8.400 8.430 13,326 +0.00(+0.00%)
Jun 07, 2017 8.479 8.480 8.420 8.430 5,698 -0.01(-0.12%)
Jun 06, 2017 8.496 8.530 8.420 8.440 8,415 +0.01(+0.12%)
Jun 05, 2017 8.540 8.540 8.420 8.430 3,545 +0.05(+0.60%)
Jun 02, 2017 8.117 8.420 8.117 8.380 8,599 -0.02(-0.24%)
Jun 01, 2017 8.033 8.400 8.010 8.400 4,893 +0.18(+2.19%)
May 31, 2017 7.860 8.220 7.860 8.220 15,603 +0.01(+0.12%)
May 30, 2017 7.860 8.220 7.860 8.210 3,557 +0.18(+2.24%)
May 26, 2017 8.240 8.380 7.995 8.030 4,224 -0.20(-2.43%)
May 25, 2017 8.100 8.400 8.100 8.230 3,695 +0.13(+1.60%)
May 24, 2017 7.990 8.100 7.900 8.100 11,134 +0.17(+2.14%)
May 23, 2017 8.460 8.460 7.930 7.930 9,606 -0.40(-4.80%)
May 22, 2017 8.255 8.465 8.200 8.330 4,877 -0.07(-0.83%)
May 19, 2017 8.264 8.480 8.264 8.400 2,756 -0.12(-1.41%)
May 18, 2017 8.500 8.590 8.500 8.520 2,273 +0.06(+0.71%)
May 17, 2017 8.330 8.621 8.330 8.460 5,185 -0.22(-2.53%)
May 16, 2017 9.070 9.070 8.400 8.680 3,227 -0.06(-0.69%)
May 15, 2017 8.300 8.750 8.043 8.740 22,374 +0.45(+5.43%)
May 12, 2017 8.000 8.300 8.000 8.290 11,904 +0.23(+2.85%)
May 11, 2017 8.113 8.349 7.910 8.060 11,118 +0.06(+0.75%)
May 10, 2017 7.860 8.340 7.850 8.000 11,715 +0.01(+0.13%)
May 09, 2017 7.570 8.280 7.570 7.990 32,258 -0.35(-4.20%)
May 08, 2017 8.340 8.350 8.030 8.340 13,257 +0.07(+0.85%)
May 05, 2017 8.130 8.770 8.120 8.270 16,403 +0.17(+2.10%)
May 04, 2017 8.101 8.240 8.100 8.100 12,139 -0.15(-1.82%)
May 03, 2017 8.170 8.440 7.510 8.250 13,788 +0.04(+0.49%)
May 02, 2017 8.060 8.564 7.960 8.210 8,633 +0.31(+3.92%)
May 01, 2017 7.750 7.970 7.450 7.900 21,902 +0.13(+1.67%)
Apr 28, 2017 8.520 8.560 7.750 7.770 30,700 -0.74(-8.70%)
Apr 27, 2017 8.580 8.720 8.450 8.510 5,564 +0.00(+0.00%)
Apr 26, 2017 8.140 8.760 8.140 8.510 18,222 +0.19(+2.28%)
Apr 25, 2017 8.480 8.701 8.050 8.320 21,805 +0.11(+1.34%)
Apr 24, 2017 8.460 8.460 8.130 8.210 6,498 -0.32(-3.75%)
Apr 21, 2017 8.530 8.960 7.830 8.530 21,545 -0.02(-0.23%)
Apr 20, 2017 8.650 9.040 8.501 8.550 8,633 -0.05(-0.58%)
Apr 19, 2017 8.880 9.395 8.400 8.600 15,778 -0.30(-3.37%)
Apr 18, 2017 9.210 9.360 8.350 8.900 44,837 -0.35(-3.78%)
Apr 17, 2017 9.525 9.700 9.250 9.250 7,486 -0.55(-5.61%)
Apr 13, 2017 10.09 10.15 9.800 9.800 13,458 -0.30(-2.97%)
Apr 12, 2017 10.20 10.29 10.00 10.10 17,197 -0.27(-2.60%)
Apr 11, 2017 10.47 10.98 10.26 10.37 3,571 -0.02(-0.19%)
Apr 10, 2017 11.22 11.22 10.37 10.39 8,902 -0.45(-4.15%)
Apr 07, 2017 10.83 11.25 10.65 10.84 3,940 -0.11(-1.00%)
Apr 06, 2017 10.57 10.98 10.51 10.95 26,231 +0.34(+3.20%)
Apr 05, 2017 10.93 11.45 10.57 10.61 9,141 -0.26(-2.39%)
Apr 04, 2017 11.12 11.35 10.83 10.87 18,416 -0.46(-4.06%)
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.