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 (%)
Jul 30, 2021 4.950 5.070 4.850 4.950 540,105 -0.06(-1.20%)
Jul 29, 2021 5.110 5.305 4.990 5.010 911,875 -0.10(-1.96%)
Jul 28, 2021 4.930 5.170 4.901 5.110 820,138 +0.19(+3.86%)
Jul 27, 2021 4.790 4.990 4.620 4.920 1,142,317 +0.09(+1.86%)
Jul 26, 2021 4.870 5.020 4.790 4.830 666,166 -0.06(-1.23%)
Jul 23, 2021 4.950 4.960 4.810 4.890 646,660 -0.07(-1.41%)
Jul 22, 2021 5.170 5.220 4.950 4.960 549,909 -0.28(-5.34%)
Jul 21, 2021 5.080 5.260 5.030 5.240 418,356 +0.21(+4.17%)
Jul 20, 2021 4.900 5.130 4.815 5.030 740,788 +0.11(+2.24%)
Jul 19, 2021 4.920 4.990 4.690 4.920 1,157,400 -0.10(-1.99%)
Jul 16, 2021 5.160 5.160 4.920 5.020 831,146 -0.14(-2.71%)
Jul 15, 2021 5.000 5.170 4.960 5.160 723,173 +0.18(+3.61%)
Jul 14, 2021 5.250 5.250 4.960 4.980 979,713 -0.25(-4.78%)
Jul 13, 2021 5.250 5.320 5.180 5.230 542,860 -0.06(-1.13%)
Jul 12, 2021 5.340 5.370 5.190 5.290 542,574 -0.08(-1.49%)
Jul 09, 2021 5.210 5.410 5.150 5.370 504,879 +0.21(+4.07%)
Jul 08, 2021 5.060 5.220 4.950 5.160 894,735 -0.12(-2.27%)
Jul 07, 2021 5.420 5.420 5.090 5.280 1,010,722 -0.14(-2.58%)
Jul 06, 2021 5.540 5.550 5.320 5.420 834,288 -0.06(-1.09%)
Jul 02, 2021 5.680 5.700 5.400 5.480 801,801 -0.19(-3.35%)
Jul 01, 2021 5.560 5.710 5.450 5.670 1,494,743 +0.31(+5.78%)
Jun 30, 2021 5.700 5.700 5.310 5.360 1,951,276 -0.31(-5.47%)
Jun 29, 2021 6.110 6.130 5.660 5.670 2,051,309 -0.49(-7.95%)
Jun 28, 2021 5.980 6.190 5.960 6.160 1,373,555 +0.25(+4.23%)
Jun 25, 2021 6.100 6.228 5.830 5.910 7,549,991 -0.13(-2.15%)
Jun 24, 2021 5.850 6.140 5.850 6.040 1,147,062 +0.24(+4.14%)
Jun 23, 2021 5.680 5.930 5.680 5.800 838,937 +0.10(+1.75%)
Jun 22, 2021 5.780 5.850 5.600 5.700 880,554 -0.06(-1.04%)
Jun 21, 2021 5.830 5.920 5.700 5.760 778,019 -0.08(-1.37%)
Jun 18, 2021 5.910 5.950 5.710 5.840 935,509 -0.12(-2.01%)
Jun 17, 2021 5.760 6.110 5.720 5.960 869,410 +0.15(+2.58%)
Jun 16, 2021 5.850 5.920 5.622 5.810 1,105,165 +0.02(+0.35%)
Jun 15, 2021 6.260 6.260 5.760 5.790 1,439,187 -0.45(-7.21%)
Jun 14, 2021 6.210 6.370 6.120 6.240 1,115,418 +0.14(+2.30%)
Jun 11, 2021 6.210 6.340 6.030 6.100 814,697 -0.10(-1.61%)
Jun 10, 2021 6.150 6.290 5.980 6.200 1,147,365 +0.10(+1.64%)
Jun 09, 2021 6.280 6.530 6.050 6.100 1,391,059 -0.09(-1.45%)
Jun 08, 2021 6.230 6.250 5.930 6.190 1,388,382 +0.15(+2.48%)
Jun 07, 2021 5.670 6.150 5.670 6.040 1,872,205 +0.38(+6.71%)
Jun 04, 2021 5.560 5.745 5.540 5.660 886,405 +0.11(+1.98%)
Jun 03, 2021 5.770 5.830 5.480 5.550 1,143,039 -0.26(-4.48%)
Jun 02, 2021 6.000 6.030 5.560 5.810 1,715,303 -0.09(-1.53%)
Jun 01, 2021 5.710 5.965 5.590 5.900 1,327,367 +0.46(+8.46%)
May 28, 2021 5.400 5.720 5.400 5.440 1,131,344 +0.04(+0.74%)
May 27, 2021 5.340 5.430 5.130 5.400 908,574 +0.06(+1.12%)
May 26, 2021 5.180 5.470 5.175 5.340 815,410 +0.20(+3.89%)
May 25, 2021 5.180 5.300 5.110 5.140 622,293 -0.04(-0.77%)
May 24, 2021 5.260 5.300 5.030 5.180 773,262 -0.05(-0.96%)
May 21, 2021 5.360 5.360 5.150 5.230 689,432 -0.10(-1.88%)
May 20, 2021 5.250 5.400 5.220 5.330 617,321 +0.12(+2.30%)
May 19, 2021 5.050 5.240 4.980 5.210 1,101,440 -0.02(-0.38%)
May 18, 2021 5.000 5.380 4.949 5.230 934,454 +0.24(+4.81%)
May 17, 2021 4.910 5.050 4.880 4.990 725,546 +0.11(+2.25%)
May 14, 2021 4.910 5.080 4.820 4.880 1,332,412 +0.03(+0.62%)
May 13, 2021 5.180 5.280 4.770 4.850 1,545,873 -0.25(-4.90%)
May 12, 2021 5.220 5.270 5.030 5.100 1,319,311 -0.26(-4.85%)
May 11, 2021 4.690 5.410 4.600 5.360 2,465,033 +0.37(+7.41%)
May 10, 2021 5.310 5.370 4.980 4.990 1,920,954 -0.33(-6.20%)
May 07, 2021 5.200 5.420 5.170 5.320 829,201 +0.14(+2.70%)
May 06, 2021 5.370 5.375 4.980 5.180 1,452,118 -0.19(-3.54%)
May 05, 2021 5.150 5.770 5.150 5.370 1,628,913 +0.08(+1.51%)
May 04, 2021 5.400 5.410 5.030 5.290 1,465,432 -0.18(-3.29%)
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.