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

Aquabounty Technologies Inc (NQ: AQB )

1.880 +0.030 (+1.62%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 10, 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 (%)
Jul 31, 2023 0.3800 0.4000 0.3800 0.3870 701,378 +0.01(+3.78%)
Jul 28, 2023 0.3820 0.3894 0.3702 0.3729 564,750 -0.01(-2.20%)
Jul 27, 2023 0.3850 0.3890 0.3801 0.3813 208,739 -0.01(-1.98%)
Jul 26, 2023 0.3850 0.3931 0.3750 0.3890 453,839 +0.01(+2.21%)
Jul 25, 2023 0.4000 0.4040 0.3800 0.3806 549,112 -0.02(-5.32%)
Jul 24, 2023 0.4000 0.4080 0.3900 0.4020 144,618 -0.00(-0.50%)
Jul 21, 2023 0.3818 0.4087 0.3818 0.4040 297,379 +0.02(+5.13%)
Jul 20, 2023 0.3900 0.3938 0.3800 0.3843 117,811 -0.01(-1.46%)
Jul 19, 2023 0.3800 0.3967 0.3800 0.3900 445,333 +0.01(+3.37%)
Jul 18, 2023 0.3650 0.3833 0.3621 0.3773 201,129 +0.01(+2.00%)
Jul 17, 2023 0.3800 0.3800 0.3616 0.3699 448,488 -0.01(-1.67%)
Jul 14, 2023 0.3800 0.3950 0.3711 0.3762 418,712 -0.00(-1.23%)
Jul 13, 2023 0.3900 0.4100 0.3752 0.3809 771,353 -0.02(-4.66%)
Jul 12, 2023 0.3800 0.4100 0.3806 0.3995 416,152 +0.01(+3.79%)
Jul 11, 2023 0.4000 0.4000 0.3810 0.3849 592,579 -0.01(-1.31%)
Jul 10, 2023 0.3625 0.3979 0.3609 0.3900 945,943 +0.03(+8.06%)
Jul 07, 2023 0.3563 0.3639 0.3559 0.3609 204,145 +0.00(+0.28%)
Jul 06, 2023 0.3553 0.3602 0.3552 0.3599 237,678 -0.00(-0.74%)
Jul 05, 2023 0.3700 0.3700 0.3546 0.3626 446,969 +0.00(+0.14%)
Jul 03, 2023 0.3676 0.3699 0.3560 0.3621 478,109 +0.01(+2.00%)
Jun 30, 2023 0.3500 0.3650 0.3465 0.3550 566,576 +0.01(+1.81%)
Jun 29, 2023 0.3511 0.3600 0.3450 0.3487 433,082 -0.00(-1.33%)
Jun 28, 2023 0.3600 0.3740 0.3530 0.3534 572,846 -0.01(-1.83%)
Jun 27, 2023 0.3700 0.3700 0.3550 0.3600 257,763 -0.01(-2.70%)
Jun 26, 2023 0.3756 0.3798 0.3500 0.3700 447,610 +0.01(+2.15%)
Jun 23, 2023 0.3929 0.3929 0.3622 0.3622 306,458 -0.02(-4.68%)
Jun 22, 2023 0.3830 0.3895 0.3700 0.3800 177,411 -0.00(-0.81%)
Jun 21, 2023 0.3766 0.3908 0.3727 0.3831 260,008 -0.00(-0.57%)
Jun 20, 2023 0.4000 0.4200 0.3759 0.3853 529,576 -0.01(-3.68%)
Jun 16, 2023 0.4300 0.4300 0.3743 0.4000 542,490 +0.01(+2.15%)
Jun 15, 2023 0.3800 0.4100 0.3650 0.3916 650,782 +0.03(+7.29%)
Jun 14, 2023 0.3704 0.3799 0.3618 0.3650 545,152 +0.01(+1.50%)
Jun 13, 2023 0.3600 0.3651 0.3550 0.3596 343,936 +0.00(+0.87%)
Jun 12, 2023 0.3600 0.3727 0.3505 0.3565 444,018 -0.00(-0.97%)
Jun 09, 2023 0.3800 0.3850 0.3570 0.3600 497,801 -0.01(-3.85%)
Jun 08, 2023 0.3780 0.3780 0.3590 0.3744 343,000 +0.02(+4.29%)
Jun 07, 2023 0.3800 0.3864 0.3581 0.3590 412,231 -0.01(-1.40%)
Jun 06, 2023 0.3700 0.3707 0.3561 0.3641 528,795 +0.01(+1.68%)
Jun 05, 2023 0.3900 0.4069 0.3580 0.3581 1,350,356 -0.04(-9.43%)
Jun 02, 2023 0.4700 0.4800 0.3810 0.3954 2,171,238 -0.08(-16.44%)
Jun 01, 2023 0.4900 0.4900 0.4600 0.4732 356,645 -0.01(-2.49%)
May 31, 2023 0.5000 0.5071 0.4800 0.4853 133,945 -0.02(-3.04%)
May 30, 2023 0.4800 0.5100 0.4800 0.5005 112,294 +0.01(+1.73%)
May 26, 2023 0.4800 0.5000 0.4752 0.4920 169,680 +0.02(+4.46%)
May 25, 2023 0.5000 0.5000 0.4701 0.4710 241,830 -0.02(-4.23%)
May 24, 2023 0.5100 0.5136 0.4910 0.4918 129,531 -0.02(-4.06%)
May 23, 2023 0.5000 0.5300 0.4945 0.5126 358,388 +0.01(+2.93%)
May 22, 2023 0.5000 0.5000 0.4800 0.4980 240,584 +0.00(+0.24%)
May 19, 2023 0.4834 0.4994 0.4831 0.4968 161,659 +0.01(+1.80%)
May 18, 2023 0.4928 0.4975 0.4826 0.4880 126,595 -0.00(-0.04%)
May 17, 2023 0.4900 0.4998 0.4800 0.4882 228,737 +0.00(+0.66%)
May 16, 2023 0.5200 0.5200 0.4800 0.4850 342,795 -0.03(-5.55%)
May 15, 2023 0.5030 0.5300 0.5030 0.5135 174,383 +0.01(+2.15%)
May 12, 2023 0.5310 0.5327 0.5027 0.5027 279,522 -0.03(-5.33%)
May 11, 2023 0.5390 0.5400 0.5310 0.5310 204,998 -0.00(-0.02%)
May 10, 2023 0.5342 0.5348 0.5310 0.5311 150,941 -0.00(-0.58%)
May 09, 2023 0.5400 0.5400 0.5311 0.5342 101,874 -0.00(-0.71%)
May 08, 2023 0.5310 0.5500 0.5310 0.5380 208,985 -0.01(-1.27%)
May 05, 2023 0.5352 0.5491 0.5310 0.5449 164,960 +0.01(+1.81%)
May 04, 2023 0.5390 0.5493 0.5310 0.5352 202,255 -0.02(-3.01%)
May 03, 2023 0.5440 0.5684 0.5400 0.5518 266,094 +0.01(+1.43%)
May 02, 2023 0.5622 0.5622 0.5350 0.5440 231,652 +0.00(+0.54%)
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.