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

Aquabounty Technologies Inc (NQ: AQB )

1.960 +0.020 (+1.03%)
Streaming Delayed Price Updated: 3:01 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 (%)
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%)
Oct 02, 2023 0.2379 0.2390 0.2222 0.2310 280,144 -0.01(-3.35%)
Sep 29, 2023 0.2485 0.2485 0.2304 0.2390 93,165 +0.01(+3.73%)
Sep 28, 2023 0.2300 0.2400 0.2258 0.2304 164,858 +0.00(+0.09%)
Sep 27, 2023 0.2400 0.2474 0.2282 0.2302 358,516 -0.01(-3.36%)
Sep 26, 2023 0.2410 0.2450 0.2356 0.2382 134,157 +0.00(+1.28%)
Sep 25, 2023 0.2333 0.2400 0.2352 0.2352 97,961 -0.01(-3.61%)
Sep 22, 2023 0.2350 0.2476 0.2350 0.2440 107,037 +0.00(+0.00%)
Sep 21, 2023 0.2300 0.2467 0.2300 0.2440 136,066 +0.00(+1.24%)
Sep 20, 2023 0.2498 0.2498 0.2400 0.2410 182,293 -0.01(-3.52%)
Sep 19, 2023 0.2499 0.2499 0.2401 0.2498 169,853 +0.00(+0.77%)
Sep 18, 2023 0.2425 0.2480 0.2370 0.2479 327,253 -0.00(-0.84%)
Sep 15, 2023 0.2500 0.2500 0.2360 0.2500 450,102 +0.00(+0.40%)
Sep 14, 2023 0.2470 0.2500 0.2360 0.2490 173,125 -0.00(-0.40%)
Sep 13, 2023 0.2472 0.2500 0.2360 0.2500 232,609 +0.01(+5.26%)
Sep 12, 2023 0.2387 0.2500 0.2350 0.2375 167,478 +0.00(+0.21%)
Sep 11, 2023 0.2400 0.2428 0.2301 0.2370 237,999 +0.00(+0.98%)
Sep 08, 2023 0.2407 0.2442 0.2330 0.2347 235,690 -0.01(-3.02%)
Sep 07, 2023 0.2900 0.2900 0.2406 0.2420 333,607 -0.01(-5.65%)
Sep 06, 2023 0.2600 0.2699 0.2501 0.2565 128,712 -0.00(-1.35%)
Sep 05, 2023 0.2600 0.2662 0.2520 0.2600 272,873 +0.00(+0.39%)
Sep 01, 2023 0.2750 0.2750 0.2550 0.2590 339,357 -0.02(-5.47%)
Aug 31, 2023 0.2900 0.2910 0.2650 0.2740 310,971 +0.00(+0.00%)
Aug 30, 2023 0.2890 0.2899 0.2700 0.2740 251,038 -0.00(-1.72%)
Aug 29, 2023 0.2700 0.2799 0.2510 0.2788 581,516 +0.02(+8.06%)
Aug 28, 2023 0.2580 0.2580 0.2400 0.2580 368,101 +0.02(+7.50%)
Aug 25, 2023 0.2500 0.2500 0.2311 0.2400 223,856 +0.01(+2.56%)
Aug 24, 2023 0.2323 0.2348 0.2257 0.2340 391,255 +0.01(+3.68%)
Aug 23, 2023 0.2365 0.2365 0.2205 0.2257 272,423 +0.00(+0.22%)
Aug 22, 2023 0.2370 0.2370 0.2210 0.2252 610,271 -0.00(-1.79%)
Aug 21, 2023 0.2300 0.2400 0.2201 0.2293 598,470 +0.00(+0.22%)
Aug 18, 2023 0.2440 0.2502 0.2255 0.2288 1,100,084 -0.02(-6.38%)
Aug 17, 2023 0.2600 0.2698 0.2420 0.2444 634,639 -0.01(-4.16%)
Aug 16, 2023 0.2900 0.2890 0.2521 0.2550 645,662 -0.01(-3.12%)
Aug 15, 2023 0.2650 0.2711 0.2561 0.2632 573,323 -0.01(-3.24%)
Aug 14, 2023 0.2800 0.2800 0.2640 0.2720 578,098 +0.00(+1.27%)
Aug 11, 2023 0.2800 0.2848 0.2655 0.2686 514,705 -0.02(-5.72%)
Aug 10, 2023 0.2908 0.2998 0.2707 0.2849 518,156 +0.00(+1.57%)
Aug 09, 2023 0.2851 0.2852 0.2700 0.2805 418,065 -0.00(-1.51%)
Aug 08, 2023 0.2600 0.2898 0.2568 0.2848 796,837 +0.03(+9.96%)
Aug 07, 2023 0.3053 0.3053 0.2560 0.2590 1,611,734 -0.03(-8.87%)
Aug 04, 2023 0.3200 0.3390 0.2805 0.2842 1,728,269 -0.03(-8.71%)
Aug 03, 2023 0.3200 0.3330 0.3111 0.3113 575,633 -0.01(-2.96%)
Aug 02, 2023 0.3513 0.3696 0.3125 0.3208 1,382,232 -0.03(-8.34%)
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.