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 -0.010 (-0.55%)
Streaming Delayed Price Updated: 2:39 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 (%)
Feb 26, 2021 7.040 7.400 6.700 7.090 2,463,100 -0.09(-1.25%)
Feb 25, 2021 7.640 7.880 6.950 7.180 2,360,544 -0.56(-7.24%)
Feb 24, 2021 7.420 7.890 7.170 7.740 1,767,365 +0.37(+5.02%)
Feb 23, 2021 7.010 7.430 6.350 7.370 4,696,609 -0.69(-8.56%)
Feb 22, 2021 7.990 8.350 7.920 8.060 2,496,512 -0.22(-2.66%)
Feb 19, 2021 8.050 8.480 8.020 8.280 2,457,600 +0.34(+4.28%)
Feb 18, 2021 8.200 8.300 7.890 7.940 3,326,044 -0.62(-7.24%)
Feb 17, 2021 8.630 8.790 7.910 8.560 5,237,534 -0.18(-2.06%)
Feb 16, 2021 9.300 9.350 8.700 8.740 4,727,393 -0.51(-5.51%)
Feb 12, 2021 9.000 9.430 8.810 9.250 3,696,700 +0.14(+1.54%)
Feb 11, 2021 9.390 9.400 8.700 9.110 4,732,954 -0.27(-2.88%)
Feb 10, 2021 9.750 9.820 8.880 9.380 7,259,164 -0.14(-1.47%)
Feb 09, 2021 9.720 10.29 9.490 9.520 5,446,221 -0.07(-0.73%)
Feb 08, 2021 9.780 9.850 9.350 9.590 5,787,236 +0.01(+0.10%)
Feb 05, 2021 9.670 9.740 9.250 9.580 6,628,000 +0.26(+2.79%)
Feb 04, 2021 9.500 9.820 9.210 9.320 17,502,116 -1.41(-13.14%)
Feb 03, 2021 11.57 11.58 10.53 10.73 3,715,038 -0.59(-5.21%)
Feb 02, 2021 10.33 11.71 10.25 11.32 3,981,501 +0.99(+9.58%)
Feb 01, 2021 10.21 10.40 9.480 10.33 2,649,181 +0.36(+3.61%)
Jan 29, 2021 10.07 10.65 9.770 9.970 2,246,000 -0.17(-1.68%)
Jan 28, 2021 10.84 11.19 9.730 10.14 2,901,378 -0.60(-5.59%)
Jan 27, 2021 10.97 12.15 10.60 10.74 2,701,202 -1.11(-9.37%)
Jan 26, 2021 12.18 12.37 11.51 11.85 2,177,082 -0.35(-2.87%)
Jan 25, 2021 12.53 13.32 11.50 12.20 3,846,572 +0.13(+1.08%)
Jan 22, 2021 11.01 12.20 10.97 12.07 2,325,800 +1.12(+10.23%)
Jan 21, 2021 11.40 11.68 10.69 10.95 2,593,961 -0.58(-5.03%)
Jan 20, 2021 10.63 11.70 10.41 11.53 3,389,353 +1.05(+10.02%)
Jan 19, 2021 11.18 11.36 10.33 10.48 2,340,832 -0.52(-4.73%)
Jan 15, 2021 11.43 11.84 10.43 11.00 2,824,000 -0.36(-3.17%)
Jan 14, 2021 10.78 12.34 10.52 11.36 4,991,166 +1.02(+9.86%)
Jan 13, 2021 9.600 10.68 9.400 10.34 3,585,239 +0.74(+7.71%)
Jan 12, 2021 9.150 9.650 9.000 9.600 1,828,200 +0.54(+5.96%)
Jan 11, 2021 9.300 9.580 8.820 9.060 1,755,004 -0.28(-3.00%)
Jan 08, 2021 9.850 10.92 9.050 9.340 3,623,200 -0.68(-6.79%)
Jan 07, 2021 8.690 10.11 8.610 10.02 5,308,843 +1.62(+19.29%)
Jan 06, 2021 8.380 9.130 8.330 8.400 2,366,421 -0.20(-2.33%)
Jan 05, 2021 8.500 8.810 8.100 8.600 1,814,282 -0.16(-1.83%)
Jan 04, 2021 8.870 9.150 8.610 8.760 1,880,994 +0.00(+0.00%)
Dec 31, 2020 8.760 8.760 8.760 2,281,447 -0.39(-4.26%)
Dec 30, 2020 9.370 9.980 9.150 9.150 2,281,447 -0.24(-2.56%)
Dec 29, 2020 9.250 9.540 8.190 9.390 2,721,708 +0.10(+1.08%)
Dec 28, 2020 9.500 9.790 8.870 9.290 3,553,849 -0.10(-1.06%)
Dec 24, 2020 10.24 10.25 9.340 9.390 2,421,700 -0.82(-8.03%)
Dec 23, 2020 9.530 10.29 9.340 10.21 3,871,599 +0.47(+4.83%)
Dec 22, 2020 9.810 10.27 8.500 9.740 6,388,803 +0.37(+3.95%)
Dec 21, 2020 7.980 9.440 7.880 9.370 5,684,684 +1.28(+15.82%)
Dec 18, 2020 7.880 8.300 7.530 8.090 4,534,200 +0.23(+2.93%)
Dec 17, 2020 7.180 8.150 7.180 7.860 5,571,805 +0.73(+10.24%)
Dec 16, 2020 7.130 7.300 6.870 7.130 2,165,410 +0.02(+0.28%)
Dec 15, 2020 7.440 7.570 6.850 7.110 3,442,772 -0.29(-3.92%)
Dec 14, 2020 7.560 7.700 7.240 7.400 3,636,753 +0.16(+2.21%)
Dec 11, 2020 7.430 7.950 7.050 7.240 8,150,400 +0.24(+3.43%)
Dec 10, 2020 6.980 7.460 6.720 7.000 16,602,369 -1.67(-19.26%)
Dec 09, 2020 9.020 10.49 8.350 8.670 6,531,476 -0.49(-5.35%)
Dec 08, 2020 9.680 9.710 8.760 9.160 5,009,944 -0.46(-4.78%)
Dec 07, 2020 8.250 11.40 8.100 9.620 17,730,706 +1.56(+19.35%)
Dec 04, 2020 6.580 8.580 6.440 8.060 13,152,400 +1.76(+27.94%)
Dec 03, 2020 5.830 6.680 5.620 6.300 2,947,819 +0.61(+10.72%)
Dec 02, 2020 5.450 5.890 5.230 5.690 1,477,291 -0.06(-1.04%)
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.