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

Aquabounty Technologies Inc (NQ: AQB )

1.060 -0.220 (-17.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 1.830 1.830 1.685 1.710 47,788 -0.12(-6.56%)
Nov 29, 2023 1.900 1.900 1.820 1.830 29,660 +0.02(+1.28%)
Nov 28, 2023 2.230 2.230 1.800 1.807 128,022 -0.45(-20.05%)
Nov 27, 2023 2.320 2.410 2.170 2.260 57,254 +0.02(+0.89%)
Nov 24, 2023 2.110 2.240 2.000 2.240 55,708 +0.13(+6.16%)
Nov 22, 2023 1.650 2.140 1.600 2.110 173,601 +0.54(+34.39%)
Nov 21, 2023 1.770 1.800 1.570 1.570 73,188 -0.21(-11.76%)
Nov 20, 2023 1.770 1.800 1.710 1.779 41,055 +0.01(+0.52%)
Nov 17, 2023 1.770 1.814 1.710 1.770 32,250 +0.02(+1.14%)
Nov 16, 2023 1.850 1.942 1.720 1.750 79,726 -0.20(-10.26%)
Nov 15, 2023 2.080 2.150 1.900 1.950 93,462 -0.17(-8.02%)
Nov 14, 2023 2.300 2.300 2.070 2.120 51,336 -0.03(-1.40%)
Nov 13, 2023 2.350 2.381 2.150 2.150 16,883 -0.15(-6.52%)
Nov 10, 2023 2.620 2.624 2.250 2.300 88,428 -0.31(-11.88%)
Nov 09, 2023 2.730 2.730 2.590 2.610 20,201 -0.06(-2.24%)
Nov 08, 2023 2.840 2.960 2.670 2.670 58,413 -0.29(-9.80%)
Nov 07, 2023 2.820 3.030 2.740 2.960 67,475 +0.29(+10.86%)
Nov 06, 2023 2.980 2.980 2.600 2.670 34,327 -0.28(-9.49%)
Nov 03, 2023 2.750 3.071 2.680 2.950 54,002 +0.20(+7.27%)
Nov 02, 2023 2.270 2.791 2.270 2.750 73,160 +0.45(+19.34%)
Nov 01, 2023 2.250 2.450 2.250 2.304 52,406 +0.04(+1.96%)
Oct 31, 2023 2.380 2.390 2.200 2.260 46,949 -0.13(-5.44%)
Oct 30, 2023 2.350 2.436 2.283 2.390 24,206 +0.03(+1.27%)
Oct 27, 2023 2.520 2.520 2.301 2.360 46,878 -0.20(-7.85%)
Oct 26, 2023 2.670 2.680 2.540 2.561 50,206 -0.17(-6.19%)
Oct 25, 2023 3.030 3.100 2.730 2.730 43,786 -0.39(-12.50%)
Oct 24, 2023 3.420 3.480 3.090 3.120 23,441 -0.31(-9.04%)
Oct 23, 2023 3.300 3.520 3.300 3.430 42,549 +0.05(+1.48%)
Oct 20, 2023 3.600 3.640 3.310 3.380 58,456 -0.31(-8.40%)
Oct 19, 2023 4.070 4.070 3.681 3.690 39,339 -0.37(-9.11%)
Oct 18, 2023 3.620 4.060 3.600 4.060 45,591 +0.34(+9.14%)
Oct 17, 2023 4.050 4.230 3.710 3.720 50,014 -0.45(-10.79%)
Oct 16, 2023 3.600 4.319 3.600 4.170 107,566 +0.07(+1.71%)
Oct 13, 2023 4.400 4.442 4.100 4.100 59,880 -0.50(-10.87%)
Oct 12, 2023 4.400 4.678 4.400 4.600 10,569 +0.15(+3.28%)
Oct 11, 2023 4.600 4.730 4.452 4.454 9,986 -0.25(-5.40%)
Oct 10, 2023 4.750 4.820 4.508 4.708 7,538 +0.20(+4.48%)
Oct 09, 2023 5.000 5.000 4.280 4.506 29,976 -0.34(-7.09%)
Oct 06, 2023 4.998 5.060 4.802 4.850 13,917 -0.30(-5.86%)
Oct 05, 2023 5.400 5.400 5.000 5.152 22,495 -0.25(-4.70%)
Oct 04, 2023 4.438 6.132 4.282 5.406 231,578 +0.98(+22.03%)
Oct 03, 2023 4.428 4.610 4.356 4.430 13,744 -0.19(-4.11%)
Oct 02, 2023 4.758 4.780 4.444 4.620 14,007 -0.16(-3.35%)
Sep 29, 2023 4.970 4.970 4.608 4.780 4,658 +0.17(+3.73%)
Sep 28, 2023 4.600 4.800 4.516 4.608 8,242 +0.00(+0.09%)
Sep 27, 2023 4.800 4.948 4.564 4.604 17,925 -0.16(-3.36%)
Sep 26, 2023 4.820 4.900 4.712 4.764 6,707 +0.06(+1.28%)
Sep 25, 2023 4.666 4.800 4.704 4.704 4,898 -0.18(-3.61%)
Sep 22, 2023 4.700 4.952 4.700 4.880 5,351 +0.00(+0.00%)
Sep 21, 2023 4.600 4.934 4.600 4.880 6,803 +0.06(+1.24%)
Sep 20, 2023 4.996 4.996 4.800 4.820 9,114 -0.18(-3.52%)
Sep 19, 2023 4.998 4.998 4.802 4.996 8,492 +0.04(+0.77%)
Sep 18, 2023 4.850 4.960 4.740 4.958 16,362 -0.04(-0.84%)
Sep 15, 2023 5.000 5.000 4.720 5.000 22,505 +0.02(+0.40%)
Sep 14, 2023 4.940 5.000 4.720 4.980 8,656 -0.02(-0.40%)
Sep 13, 2023 4.944 5.000 4.720 5.000 11,630 +0.25(+5.26%)
Sep 12, 2023 4.774 5.000 4.700 4.750 8,373 +0.01(+0.21%)
Sep 11, 2023 4.800 4.856 4.602 4.740 11,899 +0.05(+0.98%)
Sep 08, 2023 4.814 4.884 4.660 4.694 11,784 -0.15(-3.02%)
Sep 07, 2023 5.800 5.800 4.812 4.840 16,680 -0.29(-5.65%)
Sep 06, 2023 5.200 5.398 5.002 5.130 6,435 -0.07(-1.35%)
Sep 05, 2023 5.200 5.324 5.040 5.200 13,643 +0.02(+0.39%)
Sep 01, 2023 5.500 5.500 5.100 5.180 16,967 -0.30(-5.47%)
Aug 31, 2023 5.800 5.820 5.300 5.480 15,548 +0.00(+0.00%)
Aug 30, 2023 5.780 5.798 5.400 5.480 12,551 -0.10(-1.72%)
Aug 29, 2023 5.400 5.598 5.020 5.576 29,075 +0.42(+8.06%)
Aug 28, 2023 5.160 5.160 4.800 5.160 18,405 +0.36(+7.50%)
Aug 25, 2023 5.000 5.000 4.622 4.800 11,192 +0.12(+2.56%)
Aug 24, 2023 4.646 4.696 4.514 4.680 19,562 +0.17(+3.68%)
Aug 23, 2023 4.730 4.730 4.410 4.514 13,621 +0.01(+0.22%)
Aug 22, 2023 4.740 4.740 4.420 4.504 30,513 -0.08(-1.79%)
Aug 21, 2023 4.600 4.800 4.402 4.586 29,923 +0.01(+0.22%)
Aug 18, 2023 4.880 5.004 4.510 4.576 55,004 -0.31(-6.38%)
Aug 17, 2023 5.200 5.396 4.840 4.888 31,731 -0.21(-4.16%)
Aug 16, 2023 5.800 5.780 5.042 5.100 32,283 -0.16(-3.12%)
Aug 15, 2023 5.300 5.422 5.122 5.264 28,666 -0.18(-3.24%)
Aug 14, 2023 5.600 5.600 5.280 5.440 28,904 +0.07(+1.27%)
Aug 11, 2023 5.600 5.696 5.310 5.372 25,735 -0.33(-5.72%)
Aug 10, 2023 5.816 5.996 5.414 5.698 25,907 +0.09(+1.57%)
Aug 09, 2023 5.702 5.704 5.400 5.610 20,903 -0.09(-1.51%)
Aug 08, 2023 5.200 5.796 5.136 5.696 39,841 +0.52(+9.96%)
Aug 07, 2023 6.106 6.106 5.120 5.180 80,586 -0.50(-8.87%)
Aug 04, 2023 6.400 6.780 5.610 5.684 86,413 -0.54(-8.71%)
Aug 03, 2023 6.400 6.660 6.222 6.226 28,781 -0.19(-2.96%)
Aug 02, 2023 7.026 7.392 6.250 6.416 69,111 -0.58(-8.34%)
Aug 01, 2023 8.000 8.000 7.000 7.000 63,134 -0.74(-9.56%)
Jul 31, 2023 7.600 8.000 7.600 7.740 35,068 +0.28(+3.78%)
Jul 28, 2023 7.640 7.788 7.404 7.458 28,237 -0.17(-2.20%)
Jul 27, 2023 7.700 7.780 7.602 7.626 10,436 -0.15(-1.98%)
Jul 26, 2023 7.700 7.862 7.500 7.780 22,691 +0.17(+2.21%)
Jul 25, 2023 8.000 8.080 7.600 7.612 27,455 -0.43(-5.32%)
Jul 24, 2023 8.000 8.160 7.800 8.040 7,230 -0.04(-0.50%)
Jul 21, 2023 7.636 8.174 7.636 8.080 14,868 +0.39(+5.13%)
Jul 20, 2023 7.800 7.876 7.600 7.686 5,890 -0.11(-1.46%)
Jul 19, 2023 7.600 7.934 7.600 7.800 22,266 +0.25(+3.37%)
Jul 18, 2023 7.300 7.666 7.242 7.546 10,053 +0.15(+2.00%)
Jul 17, 2023 7.600 7.600 7.232 7.398 22,424 -0.13(-1.67%)
Jul 14, 2023 7.600 7.900 7.422 7.524 20,935 -0.09(-1.23%)
Jul 13, 2023 7.800 8.200 7.504 7.618 38,567 -0.37(-4.66%)
Jul 12, 2023 7.600 8.200 7.612 7.990 20,807 +0.29(+3.79%)
Jul 11, 2023 8.000 8.000 7.620 7.698 29,628 -0.10(-1.31%)
Jul 10, 2023 7.250 7.958 7.218 7.800 47,297 +0.58(+8.06%)
Jul 07, 2023 7.126 7.278 7.118 7.218 10,207 +0.02(+0.28%)
Jul 06, 2023 7.106 7.204 7.104 7.198 11,883 -0.05(-0.74%)
Jul 05, 2023 7.400 7.400 7.092 7.252 22,348 +0.01(+0.14%)
Jul 03, 2023 7.352 7.398 7.120 7.242 23,905 +0.14(+2.00%)
Jun 30, 2023 7.000 7.300 6.930 7.100 28,328 +0.13(+1.81%)
Jun 29, 2023 7.022 7.200 6.900 6.974 21,654 -0.09(-1.33%)
Jun 28, 2023 7.200 7.480 7.060 7.068 28,642 -0.13(-1.83%)
Jun 27, 2023 7.400 7.400 7.100 7.200 12,888 -0.20(-2.70%)
Jun 26, 2023 7.512 7.596 7.000 7.400 22,380 +0.16(+2.15%)
Jun 23, 2023 7.858 7.858 7.244 7.244 15,322 -0.36(-4.68%)
Jun 22, 2023 7.660 7.790 7.400 7.600 8,870 -0.06(-0.81%)
Jun 21, 2023 7.532 7.816 7.454 7.662 13,000 -0.04(-0.57%)
Jun 20, 2023 8.000 8.400 7.518 7.706 26,478 -0.29(-3.67%)
Jun 16, 2023 8.600 8.600 7.486 8.000 27,124 +0.17(+2.15%)
Jun 15, 2023 7.600 8.200 7.300 7.832 32,539 -2.93(-27.21%)
May 08, 2023 10.62 11.00 10.62 10.76 10,449 -0.14(-1.27%)
May 05, 2023 10.70 10.98 10.62 10.90 8,248 +0.19(+1.81%)
May 04, 2023 10.78 10.99 10.62 10.70 10,112 -0.33(-3.01%)
May 03, 2023 10.88 11.37 10.80 11.04 13,304 +0.16(+1.43%)
May 02, 2023 11.24 11.24 10.70 10.88 11,582 +0.06(+0.54%)
May 01, 2023 10.80 11.20 10.80 10.82 11,388 -0.02(-0.17%)
Apr 28, 2023 10.82 11.00 10.78 10.84 10,753 +0.01(+0.11%)
Apr 27, 2023 11.20 11.30 10.82 10.83 13,565 -0.44(-3.94%)
Apr 26, 2023 11.20 11.39 11.04 11.27 4,368 +0.19(+1.73%)
Apr 25, 2023 11.40 11.60 11.04 11.08 8,612 -0.32(-2.82%)
Apr 24, 2023 11.40 11.90 11.40 11.40 8,340 -0.07(-0.64%)
Apr 21, 2023 11.58 11.58 11.26 11.48 5,030 +0.17(+1.54%)
Apr 20, 2023 11.53 11.53 11.30 11.30 6,512 -0.22(-1.94%)
Apr 19, 2023 11.23 11.60 11.23 11.53 4,123 +0.05(+0.47%)
Apr 18, 2023 11.60 11.76 11.20 11.47 6,255 +0.16(+1.45%)
Apr 17, 2023 11.40 11.90 11.22 11.31 11,299 -0.22(-1.94%)
Apr 14, 2023 12.20 12.20 11.20 11.53 17,589 -0.37(-3.09%)
Apr 13, 2023 11.40 12.14 11.40 11.90 12,402 +0.10(+0.85%)
Apr 12, 2023 12.00 12.10 11.20 11.80 8,040 +0.08(+0.67%)
Apr 11, 2023 12.00 12.10 11.69 11.72 7,557 -0.38(-3.12%)
Apr 10, 2023 11.55 12.10 11.20 12.10 8,901 +0.82(+7.25%)
Apr 06, 2023 11.19 11.50 11.02 11.28 5,470 +0.26(+2.36%)
Apr 05, 2023 11.40 11.96 11.00 11.02 7,484 -0.44(-3.82%)
Apr 04, 2023 11.70 12.00 11.46 11.46 8,406 -0.26(-2.19%)
Apr 03, 2023 11.60 12.00 11.60 11.72 5,835 -0.18(-1.51%)
Mar 31, 2023 12.60 12.60 11.72 11.90 10,643 -0.30(-2.49%)
Mar 30, 2023 12.20 12.71 12.06 12.20 10,414 +0.20(+1.65%)
Mar 29, 2023 11.40 12.56 11.20 12.00 14,256 +0.63(+5.56%)
Mar 28, 2023 11.38 11.60 11.04 11.37 11,387 +0.17(+1.52%)
Mar 27, 2023 11.60 11.66 11.00 11.20 29,271 +0.18(+1.63%)
Mar 24, 2023 11.40 11.76 11.00 11.02 15,450 -0.77(-6.53%)
Mar 23, 2023 11.60 12.10 11.60 11.79 8,813 +0.22(+1.87%)
Mar 22, 2023 11.20 11.79 11.20 11.57 10,121 +0.33(+2.95%)
Mar 21, 2023 10.80 11.46 10.82 11.24 15,082 +0.34(+3.16%)
Mar 20, 2023 11.02 11.21 10.82 10.90 24,368 -0.12(-1.11%)
Mar 17, 2023 11.72 12.00 11.02 11.02 23,772 -0.65(-5.59%)
Mar 16, 2023 12.00 12.34 11.50 11.67 19,853 +0.09(+0.74%)
Mar 15, 2023 11.80 11.92 11.22 11.59 25,311 +0.17(+1.45%)
Mar 14, 2023 12.04 12.60 11.42 11.42 38,744 -0.88(-7.14%)
Mar 13, 2023 12.60 13.00 12.16 12.30 15,852 -0.21(-1.66%)
Mar 10, 2023 13.06 13.60 12.00 12.51 51,248 -0.56(-4.30%)
Mar 09, 2023 14.20 14.18 13.00 13.07 11,200 -0.64(-4.68%)
Mar 08, 2023 14.00 14.40 13.71 13.71 19,720 +0.44(+3.35%)
Mar 07, 2023 14.20 14.80 13.17 13.27 50,031 -1.49(-10.11%)
Mar 06, 2023 14.60 15.00 14.49 14.76 7,515 -0.04(-0.28%)
Mar 03, 2023 14.57 15.00 14.57 14.80 13,711 +0.40(+2.78%)
Mar 02, 2023 14.40 14.60 14.00 14.40 12,316 +0.14(+1.01%)
Mar 01, 2023 13.60 14.40 13.00 14.26 26,130 +1.05(+7.98%)
Feb 28, 2023 14.00 14.00 13.00 13.20 104,771 -0.80(-5.70%)
Feb 27, 2023 14.80 14.80 13.62 14.00 32,407 +0.00(+0.00%)
Feb 24, 2023 15.40 15.96 13.93 14.00 35,852 -1.57(-10.08%)
Feb 23, 2023 16.00 16.20 15.42 15.57 17,005 -0.23(-1.46%)
Feb 22, 2023 16.00 17.00 15.62 15.80 9,924 -0.40(-2.47%)
Feb 21, 2023 17.00 17.20 16.07 16.20 16,174 -0.80(-4.71%)
Feb 17, 2023 17.00 17.40 16.60 17.00 6,383 -0.20(-1.16%)
Feb 16, 2023 17.04 17.60 16.40 17.20 13,470 -0.24(-1.40%)
Feb 15, 2023 17.80 18.00 16.80 17.44 17,771 -0.14(-0.78%)
Feb 14, 2023 17.20 17.60 17.00 17.58 9,840 +0.18(+1.05%)
Feb 13, 2023 18.40 18.78 16.49 17.40 15,774 -0.46(-2.55%)
Feb 10, 2023 18.80 18.80 17.00 17.86 17,082 -0.85(-4.56%)
Feb 09, 2023 20.20 20.40 18.42 18.71 18,300 -1.69(-8.28%)
Feb 08, 2023 21.40 21.40 20.20 20.40 9,921 -0.60(-2.86%)
Feb 07, 2023 21.60 21.60 20.80 21.00 8,591 -0.60(-2.78%)
Feb 06, 2023 22.00 22.00 20.50 21.60 13,316 -0.80(-3.57%)
Feb 03, 2023 23.00 23.20 22.00 22.40 13,771 -0.40(-1.75%)
Feb 02, 2023 23.40 23.60 22.00 22.80 24,676 +0.00(+0.00%)
Feb 01, 2023 23.40 23.40 22.40 22.80 15,985 -0.60(-2.56%)
Jan 31, 2023 23.20 23.40 22.90 23.40 11,272 +0.60(+2.63%)
Jan 30, 2023 23.00 23.40 22.00 22.80 17,455 +0.00(+0.00%)
Jan 27, 2023 21.40 23.00 21.20 22.80 35,543 +1.80(+8.57%)
Jan 26, 2023 19.70 21.60 19.70 21.00 29,701 +1.40(+7.13%)
Jan 25, 2023 19.20 19.69 18.80 19.60 8,320 +0.40(+2.09%)
Jan 24, 2023 19.00 19.60 18.29 19.20 16,492 +0.20(+1.05%)
Jan 23, 2023 19.20 19.38 18.60 19.00 15,125 -0.37(-1.93%)
Jan 20, 2023 19.00 19.38 18.20 19.37 20,228 +1.77(+10.08%)
Jan 19, 2023 17.46 17.80 16.40 17.60 11,508 -0.26(-1.48%)
Jan 18, 2023 19.21 19.38 17.40 17.86 15,034 -1.46(-7.57%)
Jan 17, 2023 19.38 19.38 18.40 19.33 16,216 +0.27(+1.44%)
Jan 13, 2023 18.60 19.20 18.20 19.05 17,406 +0.65(+3.55%)
Jan 12, 2023 15.66 18.40 15.66 18.40 25,991 +2.76(+17.65%)
Jan 11, 2023 16.20 16.20 15.60 15.64 6,875 -0.33(-2.05%)
Jan 10, 2023 16.00 16.15 15.41 15.97 9,445 +0.01(+0.06%)
Jan 09, 2023 15.20 16.00 15.20 15.96 9,540 +0.76(+5.00%)
Jan 06, 2023 16.40 16.40 15.00 15.20 10,807 -0.92(-5.73%)
Jan 05, 2023 16.40 16.40 15.62 16.12 5,757 -0.27(-1.66%)
Jan 04, 2023 16.00 16.40 15.40 16.39 11,038 +0.46(+2.89%)
Jan 03, 2023 15.60 16.40 14.80 15.93 9,467 +0.65(+4.28%)
Dec 30, 2022 14.20 15.40 14.20 15.28 30,292 +1.27(+9.06%)
Dec 29, 2022 13.08 15.00 13.00 14.01 16,148 +0.61(+4.54%)
Dec 28, 2022 14.20 14.49 13.40 13.40 29,843 -0.60(-4.27%)
Dec 27, 2022 15.40 15.51 14.00 14.00 14,725 -1.21(-7.94%)
Dec 23, 2022 17.80 17.80 15.20 15.21 27,710 -2.35(-13.39%)
Dec 22, 2022 15.00 17.80 14.93 17.56 40,477 +2.80(+18.97%)
Dec 21, 2022 13.80 15.40 13.78 14.76 23,097 +0.94(+6.80%)
Dec 20, 2022 13.80 14.40 13.70 13.82 7,282 -0.26(-1.85%)
Dec 19, 2022 15.40 15.60 14.08 14.08 18,786 -0.72(-4.84%)
Dec 16, 2022 14.60 15.20 14.20 14.80 11,945 -0.17(-1.12%)
Dec 15, 2022 13.00 15.00 13.03 14.96 21,807 +1.61(+12.09%)
Dec 14, 2022 13.20 14.34 12.73 13.35 13,909 -0.12(-0.89%)
Dec 13, 2022 13.20 13.70 12.68 13.47 10,939 +0.86(+6.80%)
Dec 12, 2022 12.70 13.20 12.40 12.61 8,796 -0.20(-1.58%)
Dec 09, 2022 12.20 13.60 12.20 12.81 15,419 +0.66(+5.40%)
Dec 08, 2022 12.60 12.60 12.08 12.16 15,410 +0.08(+0.63%)
Dec 07, 2022 12.80 13.00 12.08 12.08 13,605 -0.74(-5.77%)
Dec 06, 2022 13.60 13.80 12.61 12.82 10,852 -0.51(-3.85%)
Dec 05, 2022 13.96 14.00 13.33 13.34 7,938 -0.66(-4.74%)
Dec 02, 2022 13.80 14.00 13.40 14.00 6,971 +0.54(+3.98%)
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.