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

Aquabounty Technologies Inc (NQ: AQB )

1.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Jan 31, 2018 2.750 2.874 2.750 2.750 59,911 +0.04(+1.48%)
Jan 30, 2018 2.700 2.800 2.700 2.710 57,261 +0.01(+0.37%)
Jan 29, 2018 2.920 2.929 2.690 2.700 174,543 -0.11(-3.91%)
Jan 26, 2018 2.990 2.990 2.810 2.810 73,450 -0.10(-3.44%)
Jan 25, 2018 2.960 3.080 2.850 2.910 109,192 -0.02(-0.68%)
Jan 24, 2018 3.060 3.070 2.750 2.930 149,946 -0.12(-3.93%)
Jan 23, 2018 3.200 3.200 2.940 3.050 234,828 +0.10(+3.39%)
Jan 22, 2018 2.880 3.028 2.800 2.950 177,961 +0.16(+5.73%)
Jan 19, 2018 3.050 3.050 2.750 2.790 237,675 -0.22(-7.31%)
Jan 18, 2018 3.020 3.034 3.000 3.010 170,041 -0.01(-0.33%)
Jan 17, 2018 3.070 3.140 2.962 3.020 140,435 +0.00(+0.00%)
Jan 16, 2018 3.050 3.150 3.000 3.020 348,106 +0.00(+0.00%)
Jan 12, 2018 3.020 3.020 3.020 0 -1.84(-37.86%)
Jan 11, 2018 5.920 5.920 4.810 4.860 173,979 -0.76(-13.52%)
Jan 10, 2018 6.241 5.510 5.620 98,639 -0.67(-10.65%)
Jan 09, 2018 8.050 8.050 6.028 6.290 103,665 -0.75(-10.65%)
Jan 08, 2018 7.400 8.060 7.040 7.040 105,365 -0.39(-5.25%)
Jan 05, 2018 6.030 7.430 5.462 7.430 104,528 +1.08(+17.01%)
Jan 04, 2018 6.060 6.350 5.440 6.350 142,020 -0.47(-6.89%)
Jan 03, 2018 7.570 8.000 6.600 6.820 198,565 -2.07(-23.28%)
Jan 02, 2018 3.390 9.990 3.520 8.890 301,688 +5.37(+152.56%)
Dec 29, 2017 3.520 3.520 3.520 0 +0.37(+11.63%)
Dec 28, 2017 3.110 3.223 3.106 3.153 18,853 +0.03(+1.06%)
Dec 27, 2017 3.270 3.390 3.120 3.120 18,278 -0.02(-0.64%)
Dec 26, 2017 3.220 3.220 3.101 3.140 11,065 -0.06(-1.88%)
Dec 22, 2017 3.080 3.240 3.050 3.200 17,186 +0.08(+2.56%)
Dec 21, 2017 3.200 3.226 3.090 3.120 13,059 -0.18(-5.45%)
Dec 20, 2017 3.310 3.430 3.050 3.300 13,366 +0.07(+2.16%)
Dec 19, 2017 3.400 3.400 3.060 3.230 21,679 +0.03(+0.94%)
Dec 18, 2017 3.200 3.325 3.200 3.200 10,460 +0.04(+1.27%)
Dec 15, 2017 3.163 3.220 3.100 3.160 18,541 -0.10(-2.96%)
Dec 14, 2017 3.390 3.390 3.250 3.256 12,275 -0.13(-3.94%)
Dec 13, 2017 3.100 3.750 3.100 3.390 29,793 +0.23(+7.28%)
Dec 12, 2017 3.220 3.220 3.100 3.160 7,498 -0.06(-1.86%)
Dec 11, 2017 3.350 3.350 3.060 3.220 18,036 -0.21(-6.12%)
Dec 08, 2017 3.511 3.522 3.330 3.430 37,338 -0.03(-0.87%)
Dec 07, 2017 3.550 3.797 3.440 3.460 28,580 -0.06(-1.70%)
Dec 06, 2017 3.680 3.680 3.500 3.520 6,982 -0.26(-6.83%)
Dec 05, 2017 3.831 3.840 3.600 3.778 11,543 -0.08(-2.12%)
Dec 04, 2017 4.080 3.860 3.860 10,805 -0.17(-4.22%)
Dec 01, 2017 3.850 4.039 3.850 4.030 11,123 +0.18(+4.68%)
Nov 30, 2017 3.871 3.950 3.820 3.850 19,823 +0.03(+0.79%)
Nov 29, 2017 3.820 3.750 3.820 10,106 +0.00(+0.00%)
Nov 28, 2017 3.900 3.900 3.818 3.820 12,357 -0.08(-2.05%)
Nov 27, 2017 4.070 4.090 3.870 3.900 8,692 -0.19(-4.65%)
Nov 24, 2017 4.100 4.200 4.070 4.090 16,516 -0.01(-0.24%)
Nov 22, 2017 4.250 4.285 4.090 4.100 36,490 -0.29(-6.61%)
Nov 21, 2017 4.400 4.500 4.170 4.390 21,033 -0.04(-0.90%)
Nov 20, 2017 4.440 4.450 4.301 4.430 8,203 +0.11(+2.55%)
Nov 17, 2017 4.120 4.496 4.120 4.320 8,993 +0.22(+5.37%)
Nov 16, 2017 4.264 4.670 4.090 4.100 18,854 -0.36(-8.07%)
Nov 15, 2017 4.680 4.680 4.320 4.460 15,843 -0.31(-6.50%)
Nov 14, 2017 4.933 4.933 4.770 4.770 6,736 -0.13(-2.65%)
Nov 13, 2017 4.870 4.979 4.800 4.900 9,567 +0.09(+1.87%)
Nov 10, 2017 4.770 4.979 4.770 4.810 11,560 +0.04(+0.84%)
Nov 09, 2017 4.960 4.960 4.770 4.770 10,746 -0.26(-5.17%)
Nov 08, 2017 5.080 5.098 5.020 5.030 21,057 -0.11(-2.14%)
Nov 07, 2017 5.210 5.219 5.130 5.140 1,546 -0.16(-2.95%)
Nov 06, 2017 5.205 5.330 5.205 5.296 8,956 +0.12(+2.25%)
Nov 03, 2017 5.570 5.632 5.120 5.180 10,531 -0.42(-7.50%)
Nov 02, 2017 6.060 6.060 5.590 5.600 21,705 -0.50(-8.20%)
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.