Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

1.280 +0.080 (+6.67%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.00 101.40 97.00 99.00 27,005 -1.20(-1.20%)
Jul 29, 2021 102.20 106.10 99.80 100.20 45,593 -2.00(-1.96%)
Jul 28, 2021 98.60 103.40 98.03 102.20 41,006 +3.80(+3.86%)
Jul 27, 2021 95.80 99.80 92.40 98.40 57,115 +1.80(+1.86%)
Jul 26, 2021 97.40 100.40 95.80 96.60 33,308 -1.20(-1.23%)
Jul 23, 2021 99.00 99.20 96.20 97.80 32,333 -1.40(-1.41%)
Jul 22, 2021 103.40 104.40 99.00 99.20 27,495 -5.60(-5.34%)
Jul 21, 2021 101.60 105.20 100.60 104.80 20,917 +4.20(+4.17%)
Jul 20, 2021 98.00 102.60 96.30 100.60 37,039 +2.20(+2.24%)
Jul 19, 2021 98.40 99.80 93.80 98.40 57,870 -2.00(-1.99%)
Jul 16, 2021 103.20 103.20 98.40 100.40 41,557 -2.80(-2.71%)
Jul 15, 2021 100.00 103.40 99.20 103.20 36,158 +3.60(+3.61%)
Jul 14, 2021 105.00 105.00 99.20 99.60 48,985 -5.00(-4.78%)
Jul 13, 2021 105.00 106.40 103.60 104.60 27,143 -1.20(-1.13%)
Jul 12, 2021 106.80 107.40 103.80 105.80 27,128 -1.60(-1.49%)
Jul 09, 2021 104.20 108.20 103.00 107.40 25,243 +4.20(+4.07%)
Jul 08, 2021 101.20 104.40 99.00 103.20 44,736 -2.40(-2.27%)
Jul 07, 2021 108.40 108.40 101.80 105.60 50,536 -2.80(-2.58%)
Jul 06, 2021 110.80 111.00 106.40 108.40 41,714 -1.20(-1.09%)
Jul 02, 2021 113.60 114.00 108.00 109.60 40,090 -3.80(-3.35%)
Jul 01, 2021 111.20 114.20 109.00 113.40 74,737 +6.20(+5.78%)
Jun 30, 2021 114.00 114.00 106.20 107.20 97,563 -6.20(-5.47%)
Jun 29, 2021 122.20 122.60 113.20 113.40 102,565 -9.80(-7.95%)
Jun 28, 2021 119.60 123.80 119.20 123.20 68,677 +5.00(+4.23%)
Jun 25, 2021 122.00 124.56 116.60 118.20 377,499 -2.60(-2.15%)
Jun 24, 2021 117.00 122.80 117.00 120.80 57,353 +4.80(+4.14%)
Jun 23, 2021 113.60 118.60 113.60 116.00 41,946 +2.00(+1.75%)
Jun 22, 2021 115.60 117.00 112.00 114.00 44,027 -1.20(-1.04%)
Jun 21, 2021 116.60 118.40 114.00 115.20 38,900 -1.60(-1.37%)
Jun 18, 2021 118.20 119.00 114.20 116.80 46,775 -2.40(-2.01%)
Jun 17, 2021 115.20 122.20 114.40 119.20 43,470 +3.00(+2.58%)
Jun 16, 2021 117.00 118.40 112.44 116.20 55,258 +0.40(+0.35%)
Jun 15, 2021 125.20 125.20 115.20 115.80 71,959 -9.00(-7.21%)
Jun 14, 2021 124.20 127.40 122.40 124.80 55,770 +2.80(+2.30%)
Jun 11, 2021 124.20 126.80 120.60 122.00 40,734 -2.00(-1.61%)
Jun 10, 2021 123.00 125.80 119.60 124.00 57,368 +2.00(+1.64%)
Jun 09, 2021 125.60 130.60 121.00 122.00 69,552 -1.80(-1.45%)
Jun 08, 2021 124.60 125.00 118.60 123.80 69,419 +3.00(+2.48%)
Jun 07, 2021 113.40 123.00 113.40 120.80 93,610 +7.60(+6.71%)
Jun 04, 2021 111.20 114.90 110.80 113.20 44,320 +2.20(+1.98%)
Jun 03, 2021 115.40 116.60 109.60 111.00 57,151 -5.20(-4.48%)
Jun 02, 2021 120.00 120.60 111.20 116.20 85,765 -1.80(-1.53%)
Jun 01, 2021 114.20 119.30 111.80 118.00 66,368 +9.20(+8.46%)
May 28, 2021 108.00 114.40 108.00 108.80 56,567 +0.80(+0.74%)
May 27, 2021 106.80 108.60 102.60 108.00 45,428 +1.20(+1.12%)
May 26, 2021 103.60 109.40 103.50 106.80 40,770 +4.00(+3.89%)
May 25, 2021 103.60 106.00 102.20 102.80 31,114 -0.80(-0.77%)
May 24, 2021 105.20 106.00 100.60 103.60 38,663 -1.00(-0.96%)
May 21, 2021 107.20 107.20 103.00 104.60 34,471 -2.00(-1.88%)
May 20, 2021 105.00 108.00 104.40 106.60 30,866 +2.40(+2.30%)
May 19, 2021 101.00 104.80 99.60 104.20 55,072 -0.40(-0.38%)
May 18, 2021 100.00 107.60 98.98 104.60 46,722 +4.80(+4.81%)
May 17, 2021 98.20 101.00 97.60 99.80 36,277 +2.20(+2.25%)
May 14, 2021 98.20 101.60 96.40 97.60 66,620 +0.60(+0.62%)
May 13, 2021 103.60 105.60 95.40 97.00 77,293 -5.00(-4.90%)
May 12, 2021 104.40 105.40 100.60 102.00 65,965 -5.20(-4.85%)
May 11, 2021 93.80 108.20 92.00 107.20 123,251 +7.40(+7.41%)
May 10, 2021 106.20 107.40 99.60 99.80 96,047 -6.60(-6.20%)
May 07, 2021 104.00 108.40 103.40 106.40 41,460 +2.80(+2.70%)
May 06, 2021 107.40 107.50 99.60 103.60 72,605 -3.80(-3.54%)
May 05, 2021 103.00 115.40 103.00 107.40 81,445 +1.60(+1.51%)
May 04, 2021 108.00 108.20 100.60 105.80 73,271 -3.60(-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.