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

Aquabounty Technologies Inc (NQ: AQB )

1.950 +0.100 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2022 1.550 1.610 1.510 1.600 536,167 +0.04(+2.56%)
Jan 27, 2022 1.705 1.705 1.540 1.560 535,385 -0.12(-7.14%)
Jan 26, 2022 1.810 1.820 1.650 1.680 1,280,510 -0.04(-2.33%)
Jan 25, 2022 1.670 1.780 1.663 1.720 714,276 +0.02(+1.18%)
Jan 24, 2022 1.620 1.710 1.510 1.700 1,267,901 +0.04(+2.41%)
Jan 21, 2022 1.740 1.760 1.650 1.660 1,394,306 -0.09(-5.14%)
Jan 20, 2022 1.800 1.845 1.750 1.750 1,087,957 -0.03(-1.69%)
Jan 19, 2022 1.810 1.850 1.780 1.780 869,163 -0.02(-1.11%)
Jan 18, 2022 1.820 1.850 1.790 1.800 1,033,729 -0.04(-2.17%)
Jan 14, 2022 1.840 0 -0.02(-1.08%)
Jan 13, 2022 1.900 1.915 1.821 1.860 1,463,379 -0.03(-1.59%)
Jan 12, 2022 1.950 1.990 1.885 1.890 1,422,399 -0.05(-2.58%)
Jan 11, 2022 1.900 2.065 1.895 1.940 3,672,931 +0.03(+1.57%)
Jan 10, 2022 2.020 2.020 1.900 1.910 1,853,473 -0.12(-5.91%)
Jan 07, 2022 2.030 2.105 2.020 2.030 657,236 -0.02(-0.98%)
Jan 06, 2022 2.060 2.120 2.010 2.050 834,496 -0.01(-0.49%)
Jan 05, 2022 2.180 2.200 2.051 2.060 1,228,224 -0.11(-5.07%)
Jan 04, 2022 2.280 2.300 2.155 2.170 741,890 -0.09(-3.98%)
Jan 03, 2022 2.110 2.290 2.102 2.260 812,678 +0.16(+7.62%)
Dec 31, 2021 2.180 2.260 2.080 2.100 1,365,599 -0.11(-4.98%)
Dec 30, 2021 2.120 2.260 2.080 2.210 1,600,305 +0.10(+4.74%)
Dec 29, 2021 2.120 2.140 2.070 2.110 1,260,805 +0.00(+0.00%)
Dec 28, 2021 2.100 2.200 2.090 2.110 1,383,899 -0.02(-0.94%)
Dec 27, 2021 2.230 2.240 2.110 2.130 1,160,774 -0.11(-4.91%)
Dec 23, 2021 2.220 2.270 2.203 2.240 1,046,482 -0.02(-0.88%)
Dec 22, 2021 2.270 2.320 2.215 2.260 552,049 -0.04(-1.74%)
Dec 21, 2021 2.330 2.360 2.270 2.300 686,776 +0.01(+0.44%)
Dec 20, 2021 2.330 2.330 2.220 2.290 697,136 -0.10(-4.18%)
Dec 17, 2021 2.210 2.430 2.180 2.390 995,851 +0.14(+6.22%)
Dec 16, 2021 2.380 2.380 2.225 2.250 714,100 -0.11(-4.66%)
Dec 15, 2021 2.290 2.380 2.150 2.360 923,017 +0.09(+3.96%)
Dec 14, 2021 2.330 2.360 2.230 2.270 1,007,119 -0.10(-4.22%)
Dec 13, 2021 2.390 2.440 2.340 2.370 705,843 -0.03(-1.25%)
Dec 10, 2021 2.520 2.550 2.380 2.400 746,520 -0.09(-3.61%)
Dec 09, 2021 2.660 2.660 2.480 2.490 760,165 -0.18(-6.74%)
Dec 08, 2021 2.640 2.750 2.530 2.670 890,271 +0.07(+2.69%)
Dec 07, 2021 2.490 2.650 2.480 2.600 1,166,713 +0.17(+7.00%)
Dec 06, 2021 2.360 2.490 2.250 2.430 1,551,683 +0.07(+2.97%)
Dec 03, 2021 2.580 2.580 2.350 2.360 1,164,391 -0.21(-8.17%)
Dec 02, 2021 2.450 2.570 2.420 2.570 1,093,051 +0.12(+4.90%)
Dec 01, 2021 2.720 2.730 2.440 2.450 1,150,667 -0.17(-6.49%)
Nov 30, 2021 2.630 2.671 2.510 2.620 1,217,906 +0.00(+0.00%)
Nov 29, 2021 2.650 2.775 2.540 2.620 1,436,920 +0.04(+1.55%)
Nov 26, 2021 2.640 2.720 2.520 2.580 1,198,184 -0.21(-7.53%)
Nov 24, 2021 2.680 2.800 2.592 2.790 1,762,713 +0.11(+4.10%)
Nov 23, 2021 2.710 2.720 2.530 2.680 2,900,506 -0.04(-1.47%)
Nov 22, 2021 2.490 2.840 2.370 2.720 5,151,456 +0.25(+10.12%)
Nov 19, 2021 2.330 2.600 2.320 2.470 15,280,192 -0.65(-20.83%)
Nov 18, 2021 3.270 3.150 3.050 3.120 3,666,793 -0.18(-5.45%)
Nov 17, 2021 3.550 3.595 3.305 3.300 1,937,330 -0.30(-8.33%)
Nov 16, 2021 3.640 3.640 3.520 3.600 683,265 -0.05(-1.37%)
Nov 15, 2021 3.790 3.790 3.630 3.650 898,584 -0.10(-2.67%)
Nov 12, 2021 3.740 3.800 3.680 3.750 564,843 +0.02(+0.54%)
Nov 11, 2021 3.790 3.815 3.700 3.730 663,812 -0.03(-0.80%)
Nov 10, 2021 3.840 3.760 776,780 -0.12(-3.09%)
Nov 09, 2021 3.890 3.998 3.790 3.880 1,103,048 +0.02(+0.52%)
Nov 08, 2021 3.730 3.870 3.650 3.860 1,245,644 +0.13(+3.49%)
Nov 05, 2021 4.060 4.060 3.675 3.730 2,282,887 -0.34(-8.35%)
Nov 04, 2021 4.320 4.432 4.020 4.070 953,903 -0.27(-6.22%)
Nov 03, 2021 4.300 4.500 4.260 4.340 720,442 +0.06(+1.40%)
Nov 02, 2021 4.260 4.330 4.125 4.280 810,056 -0.08(-1.83%)
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.