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

Aquabounty Technologies Inc (NQ: AQB )

1.240 +0.050 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 70.40 70.40 70.40 0 +7.34(+11.63%)
Dec 28, 2017 62.20 64.45 62.12 63.06 942 +0.66(+1.06%)
Dec 27, 2017 65.40 67.80 62.40 62.40 913 -0.40(-0.64%)
Dec 26, 2017 64.40 64.40 62.02 62.80 553 -1.20(-1.88%)
Dec 22, 2017 61.60 64.80 61.00 64.00 859 +1.60(+2.56%)
Dec 21, 2017 64.00 64.52 61.80 62.40 652 -3.60(-5.45%)
Dec 20, 2017 66.20 68.60 61.00 66.00 668 +1.40(+2.16%)
Dec 19, 2017 68.00 68.00 61.20 64.60 1,083 +0.60(+0.94%)
Dec 18, 2017 64.00 66.49 64.00 64.00 523 +0.80(+1.27%)
Dec 15, 2017 63.26 64.40 62.00 63.20 927 -1.93(-2.96%)
Dec 14, 2017 67.80 67.80 65.00 65.13 613 -2.67(-3.94%)
Dec 13, 2017 62.00 75.00 62.00 67.80 1,489 +4.60(+7.28%)
Dec 12, 2017 64.40 64.40 62.00 63.20 374 -1.20(-1.86%)
Dec 11, 2017 67.00 67.00 61.20 64.40 901 -4.20(-6.12%)
Dec 08, 2017 70.22 70.44 66.60 68.60 1,866 -0.60(-0.87%)
Dec 07, 2017 71.00 75.95 68.80 69.20 1,429 -1.20(-1.70%)
Dec 06, 2017 73.60 73.60 70.00 70.40 349 -5.16(-6.83%)
Dec 05, 2017 76.61 76.80 72.00 75.56 577 -1.64(-2.12%)
Dec 04, 2017 81.60 77.20 77.20 540 -3.40(-4.22%)
Dec 01, 2017 77.00 80.78 77.00 80.60 556 +3.60(+4.68%)
Nov 30, 2017 77.42 79.00 76.40 77.00 991 +0.60(+0.79%)
Nov 29, 2017 76.40 75.00 76.40 505 +0.00(+0.00%)
Nov 28, 2017 78.00 78.00 76.35 76.40 617 -1.60(-2.05%)
Nov 27, 2017 81.40 81.80 77.40 78.00 434 -3.80(-4.65%)
Nov 24, 2017 82.00 84.00 81.40 81.80 825 -0.20(-0.24%)
Nov 22, 2017 85.00 85.70 81.80 82.00 1,824 -5.80(-6.61%)
Nov 21, 2017 88.00 90.00 83.40 87.80 1,051 -0.80(-0.90%)
Nov 20, 2017 88.80 89.00 86.02 88.60 410 +2.20(+2.55%)
Nov 17, 2017 82.40 89.93 82.40 86.40 449 +4.40(+5.37%)
Nov 16, 2017 85.28 93.41 81.80 82.00 942 -7.20(-8.07%)
Nov 15, 2017 93.60 93.60 86.40 89.20 792 -6.20(-6.50%)
Nov 14, 2017 98.66 98.66 95.40 95.40 336 -2.60(-2.65%)
Nov 13, 2017 97.40 99.58 96.00 98.00 478 +1.80(+1.87%)
Nov 10, 2017 95.40 99.58 95.40 96.20 578 +0.80(+0.84%)
Nov 09, 2017 99.20 99.20 95.40 95.40 537 -5.20(-5.17%)
Nov 08, 2017 101.60 101.96 100.40 100.60 1,052 -2.20(-2.14%)
Nov 07, 2017 104.20 104.38 102.60 102.80 77 -3.13(-2.95%)
Nov 06, 2017 104.10 106.60 104.10 105.93 447 +2.33(+2.25%)
Nov 03, 2017 111.40 112.64 102.40 103.60 526 -8.40(-7.50%)
Nov 02, 2017 121.20 121.20 111.80 112.00 1,085 -10.00(-8.20%)
Nov 01, 2017 126.00 126.00 122.00 122.00 281 -4.00(-3.17%)
Oct 31, 2017 126.22 127.00 125.80 126.00 704 -1.00(-0.79%)
Oct 30, 2017 127.60 128.50 126.20 127.00 262 -1.80(-1.40%)
Oct 27, 2017 128.64 128.86 128.64 128.80 42 +0.80(+0.63%)
Oct 26, 2017 128.86 128.86 128.00 128.00 300 +0.20(+0.16%)
Oct 25, 2017 127.60 129.60 127.60 127.80 367 -1.80(-1.39%)
Oct 24, 2017 129.00 130.00 129.00 129.60 260 +0.40(+0.31%)
Oct 23, 2017 131.60 131.80 129.20 129.20 622 -2.46(-1.87%)
Oct 20, 2017 138.60 138.60 131.39 131.66 629 -1.34(-1.01%)
Oct 19, 2017 133.10 133.19 132.68 133.00 59 +0.20(+0.15%)
Oct 18, 2017 132.05 132.80 132.00 132.80 121 -1.20(-0.90%)
Oct 17, 2017 135.95 135.95 133.00 134.00 239 -0.61(-0.45%)
Oct 16, 2017 134.69 135.85 133.00 134.61 161 +0.31(+0.23%)
Oct 13, 2017 134.00 135.44 134.00 134.30 159 -0.70(-0.52%)
Oct 12, 2017 136.80 136.80 135.00 135.00 57 -1.80(-1.32%)
Oct 11, 2017 140.02 140.07 136.02 136.80 416 -5.40(-3.80%)
Oct 10, 2017 144.82 144.82 142.10 142.20 198 -2.80(-1.93%)
Oct 09, 2017 145.00 145.29 145.00 145.00 52 +0.00(+0.00%)
Oct 06, 2017 146.00 146.20 145.00 145.00 119 -0.20(-0.14%)
Oct 05, 2017 145.00 145.60 145.00 145.20 69 -1.80(-1.22%)
Oct 04, 2017 147.09 148.20 147.00 147.00 348 +0.20(+0.14%)
Oct 03, 2017 146.00 148.00 146.00 146.80 418 -0.20(-0.14%)
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.