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

Aquabounty Technologies Inc (NQ: AQB )

1.940 -0.020 (-1.02%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 2, 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, 2017 6.311 6.350 6.290 6.300 14,097 -0.05(-0.79%)
Oct 30, 2017 6.380 6.425 6.310 6.350 5,241 -0.09(-1.40%)
Oct 27, 2017 6.432 6.443 6.432 6.440 843 +0.04(+0.63%)
Oct 26, 2017 6.443 6.443 6.400 6.400 6,014 +0.01(+0.16%)
Oct 25, 2017 6.380 6.480 6.380 6.390 7,358 -0.09(-1.39%)
Oct 24, 2017 6.450 6.500 6.450 6.480 5,215 +0.02(+0.31%)
Oct 23, 2017 6.580 6.590 6.460 6.460 12,447 -0.12(-1.87%)
Oct 20, 2017 6.930 6.930 6.570 6.583 12,589 -0.07(-1.01%)
Oct 19, 2017 6.655 6.660 6.634 6.650 1,183 +0.01(+0.15%)
Oct 18, 2017 6.602 6.640 6.600 6.640 2,431 -0.06(-0.90%)
Oct 17, 2017 6.798 6.798 6.650 6.700 4,784 -0.03(-0.45%)
Oct 16, 2017 6.734 6.793 6.650 6.730 3,220 +0.02(+0.23%)
Oct 13, 2017 6.700 6.772 6.700 6.715 3,189 -0.04(-0.52%)
Oct 12, 2017 6.840 6.840 6.750 6.750 1,155 -0.09(-1.32%)
Oct 11, 2017 7.001 7.004 6.801 6.840 8,323 -0.27(-3.80%)
Oct 10, 2017 7.241 7.241 7.105 7.110 3,962 -0.14(-1.93%)
Oct 09, 2017 7.250 7.264 7.250 7.250 1,054 +0.00(+0.00%)
Oct 06, 2017 7.300 7.310 7.250 7.250 2,380 -0.01(-0.14%)
Oct 05, 2017 7.250 7.280 7.250 7.260 1,388 -0.09(-1.22%)
Oct 04, 2017 7.354 7.410 7.350 7.350 6,972 +0.01(+0.14%)
Oct 03, 2017 7.300 7.400 7.300 7.340 8,376 -0.01(-0.14%)
Oct 02, 2017 7.100 7.440 6.980 7.350 5,987 +0.24(+3.38%)
Sep 29, 2017 6.550 7.150 6.550 7.110 16,902 +0.52(+7.95%)
Sep 28, 2017 6.548 6.586 6.548 6.586 1,474 -0.02(-0.34%)
Sep 27, 2017 6.636 6.636 6.584 6.609 1,571 +0.07(+1.05%)
Sep 26, 2017 6.650 6.650 6.540 6.540 3,853 -0.09(-1.36%)
Sep 25, 2017 6.790 6.790 6.550 6.630 19,531 -0.13(-1.92%)
Sep 22, 2017 6.850 6.880 6.700 6.760 2,046 -0.04(-0.59%)
Sep 21, 2017 7.010 7.057 6.750 6.800 9,863 -0.17(-2.44%)
Sep 20, 2017 7.110 7.110 6.970 6.970 3,070 -0.16(-2.24%)
Sep 19, 2017 7.200 7.210 7.119 7.130 7,079 -0.08(-1.11%)
Sep 18, 2017 7.330 7.450 7.210 7.210 4,087 -0.12(-1.64%)
Sep 15, 2017 7.510 7.620 7.330 7.330 15,738 -0.19(-2.53%)
Sep 14, 2017 7.470 7.680 7.350 7.520 13,450 +0.05(+0.67%)
Sep 13, 2017 7.590 7.750 7.460 7.470 6,210 -0.15(-1.97%)
Sep 12, 2017 7.670 7.670 7.400 7.620 6,141 +0.01(+0.13%)
Sep 11, 2017 7.695 7.695 7.550 7.610 10,405 +0.07(+0.93%)
Sep 08, 2017 7.520 7.880 7.360 7.540 26,855 +0.10(+1.34%)
Sep 07, 2017 7.254 7.440 7.150 7.440 23,362 +0.01(+0.13%)
Sep 06, 2017 7.700 7.700 7.410 7.430 4,268 -0.21(-2.75%)
Sep 05, 2017 8.050 8.050 7.640 7.640 15,492 -0.38(-4.74%)
Sep 01, 2017 7.990 8.190 7.530 8.020 26,746 +0.80(+11.08%)
Aug 31, 2017 7.200 7.436 7.200 7.220 11,007 -0.08(-1.10%)
Aug 30, 2017 7.249 7.300 7.160 7.300 1,664 +0.06(+0.83%)
Aug 29, 2017 7.250 7.250 7.150 7.240 10,681 +0.05(+0.70%)
Aug 28, 2017 7.220 7.240 7.100 7.190 10,223 +0.08(+1.13%)
Aug 25, 2017 7.010 7.158 6.900 7.110 11,907 -0.13(-1.80%)
Aug 24, 2017 7.100 7.270 7.100 7.240 6,904 -0.08(-1.09%)
Aug 23, 2017 7.140 7.350 7.078 7.320 11,531 +0.07(+0.97%)
Aug 22, 2017 6.929 7.260 6.929 7.250 10,700 +0.25(+3.57%)
Aug 21, 2017 7.250 7.250 6.950 7.000 8,561 -0.09(-1.27%)
Aug 18, 2017 7.240 7.250 7.050 7.090 5,002 -0.18(-2.48%)
Aug 17, 2017 7.500 7.500 7.120 7.270 5,131 -0.03(-0.41%)
Aug 16, 2017 7.190 7.499 7.078 7.300 18,328 +0.32(+4.58%)
Aug 15, 2017 7.640 7.640 6.900 6.980 14,861 -0.66(-8.64%)
Aug 14, 2017 7.680 7.680 7.400 7.640 7,424 -0.04(-0.52%)
Aug 11, 2017 7.777 7.820 7.560 7.680 18,207 +0.01(+0.13%)
Aug 10, 2017 7.500 7.780 7.500 7.670 12,339 +0.15(+1.99%)
Aug 09, 2017 7.720 7.902 7.500 7.520 20,278 -0.30(-3.84%)
Aug 08, 2017 7.750 7.930 7.610 7.820 15,164 +0.16(+2.09%)
Aug 07, 2017 7.520 7.680 7.383 7.660 10,116 +0.08(+1.06%)
Aug 04, 2017 6.680 7.660 6.647 7.580 10,082 +0.90(+13.47%)
Aug 03, 2017 6.505 6.812 6.500 6.680 12,657 +0.18(+2.77%)
Aug 02, 2017 6.870 6.880 6.500 6.500 9,245 -0.37(-5.39%)
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.