Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

2.011 +0.021 (+1.06%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.210 2.210 2.131 2.170 8,256 -0.01(-0.46%)
Jan 30, 2019 2.180 2.400 2.090 2.180 19,315 -0.12(-5.22%)
Jan 29, 2019 2.270 2.345 2.260 2.300 13,390 +0.07(+3.14%)
Jan 28, 2019 2.340 2.340 2.216 2.230 9,202 -0.06(-2.62%)
Jan 25, 2019 2.290 2.380 2.250 2.290 36,500 +0.06(+2.69%)
Jan 24, 2019 2.220 2.300 2.140 2.230 23,994 +0.06(+2.76%)
Jan 23, 2019 2.310 2.399 2.160 2.170 6,337 -0.08(-3.56%)
Jan 22, 2019 2.300 2.339 2.250 2.250 14,914 -0.12(-5.06%)
Jan 18, 2019 2.390 2.400 2.230 2.370 41,300 -0.02(-0.76%)
Jan 17, 2019 2.390 2.430 2.350 2.388 9,742 +0.02(+0.77%)
Jan 16, 2019 2.350 2.450 2.322 2.370 23,518 +0.03(+1.28%)
Jan 15, 2019 2.350 2.389 2.250 2.340 21,043 +0.02(+0.86%)
Jan 14, 2019 2.150 2.380 2.150 2.320 18,712 +0.18(+8.41%)
Jan 11, 2019 2.260 2.310 2.120 2.140 12,800 -0.15(-6.55%)
Jan 10, 2019 2.300 2.300 2.200 2.290 13,763 +0.03(+1.33%)
Jan 09, 2019 2.240 2.340 2.240 2.260 10,004 +0.01(+0.44%)
Jan 08, 2019 2.350 2.390 2.240 2.250 10,617 -0.10(-4.26%)
Jan 07, 2019 2.320 2.386 2.300 2.350 7,036 +0.00(+0.00%)
Jan 04, 2019 2.250 2.390 2.250 2.350 9,000 +0.22(+10.17%)
Jan 03, 2019 2.400 2.400 2.110 2.133 9,656 -0.26(-10.75%)
Jan 02, 2019 2.110 2.390 2.110 2.390 29,313 +0.34(+16.59%)
Dec 31, 2018 1.700 2.140 1.700 2.050 33,100 +0.37(+22.02%)
Dec 28, 2018 1.660 1.830 1.510 1.680 57,100 -0.02(-1.18%)
Dec 27, 2018 1.910 1.919 1.620 1.700 20,800 +0.00(+0.00%)
Dec 26, 2018 1.880 1.928 1.700 1.700 59,404 -0.25(-12.82%)
Dec 24, 2018 1.990 1.990 1.900 1.950 15,400 +0.05(+2.63%)
Dec 21, 2018 1.850 2.050 1.800 1.900 57,000 +0.10(+5.56%)
Dec 20, 2018 1.950 1.970 1.800 1.800 43,582 -0.10(-5.26%)
Dec 19, 2018 2.010 2.109 1.860 1.900 35,571 -0.09(-4.52%)
Dec 18, 2018 2.166 2.166 1.990 1.990 18,436 -0.10(-4.78%)
Dec 17, 2018 2.130 2.200 2.080 2.090 9,043 -0.06(-2.79%)
Dec 14, 2018 2.210 2.400 2.150 2.150 15,800 -0.08(-3.59%)
Dec 13, 2018 2.187 2.251 2.187 2.230 11,121 +0.06(+2.76%)
Dec 12, 2018 2.460 2.460 2.140 2.170 14,191 +0.04(+1.88%)
Dec 11, 2018 2.390 2.390 2.110 2.130 50,457 -0.21(-8.97%)
Dec 10, 2018 2.400 2.430 2.340 2.340 30,200 -0.10(-4.10%)
Dec 07, 2018 2.420 2.440 2.360 2.440 16,200 +0.06(+2.52%)
Dec 06, 2018 2.450 2.460 2.301 2.380 24,498 -0.14(-5.56%)
Dec 04, 2018 2.510 2.550 2.490 2.520 8,500 +0.02(+0.80%)
Dec 03, 2018 2.540 2.550 2.470 2.500 12,206 +0.01(+0.40%)
Nov 30, 2018 2.520 2.575 2.458 2.490 33,700 -0.03(-1.19%)
Nov 29, 2018 2.490 2.559 2.460 2.520 24,502 +0.04(+1.61%)
Nov 28, 2018 2.400 2.590 2.400 2.480 39,020 +0.09(+3.77%)
Nov 27, 2018 2.450 2.490 2.370 2.390 9,089 -0.06(-2.45%)
Nov 26, 2018 2.590 2.600 2.450 2.450 24,695 -0.07(-2.78%)
Nov 23, 2018 2.500 2.550 2.320 2.520 34,800 +0.02(+0.80%)
Nov 21, 2018 2.500 2.500 2.500 0 +0.20(+8.70%)
Nov 20, 2018 2.480 2.620 2.260 2.300 61,798 -0.18(-7.26%)
Nov 19, 2018 2.390 2.678 2.390 2.480 9,279 +0.08(+3.33%)
Nov 16, 2018 2.660 2.660 2.400 2.400 13,300 -0.16(-6.25%)
Nov 15, 2018 2.540 2.660 2.450 2.560 22,143 +0.00(+0.00%)
Nov 14, 2018 2.600 2.670 2.540 2.560 31,793 +0.00(+0.00%)
Nov 13, 2018 2.610 2.680 2.480 2.560 23,191 -0.08(-3.03%)
Nov 12, 2018 2.700 2.800 2.600 2.640 81,628 -0.11(-4.00%)
Nov 09, 2018 2.750 2.790 2.630 2.750 27,900 -0.03(-1.08%)
Nov 08, 2018 2.800 2.800 2.740 2.780 32,728 +0.04(+1.46%)
Nov 07, 2018 2.700 2.800 2.700 2.740 25,740 -0.01(-0.36%)
Nov 06, 2018 2.750 2.850 2.750 2.750 35,767 +0.00(+0.00%)
Nov 05, 2018 2.740 2.883 2.700 2.750 61,867 -0.02(-0.72%)
Nov 02, 2018 2.650 2.820 2.560 2.770 30,700 -0.03(-1.07%)
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.