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

Aquabounty Technologies Inc (NQ: AQB )

1.950 +0.100 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.000 2.020 1.980 2.020 15,360 +0.03(+1.51%)
Mar 27, 2024 2.040 2.040 1.970 1.990 22,308 -0.02(-0.99%)
Mar 26, 2024 2.090 2.136 1.990 2.010 29,301 -0.05(-2.43%)
Mar 25, 2024 2.170 2.170 2.020 2.060 30,063 -0.04(-1.90%)
Mar 22, 2024 2.080 2.140 2.080 2.100 8,985 +0.01(+0.48%)
Mar 21, 2024 2.110 2.160 2.080 2.090 18,382 -0.03(-1.42%)
Mar 20, 2024 2.160 2.200 2.095 2.120 28,065 -0.03(-1.40%)
Mar 19, 2024 2.220 2.220 2.110 2.150 12,835 -0.09(-4.02%)
Mar 18, 2024 2.170 2.250 2.151 2.240 23,602 +0.08(+3.70%)
Mar 15, 2024 2.190 2.240 2.120 2.160 33,573 +0.05(+2.37%)
Mar 14, 2024 2.140 2.147 2.080 2.110 27,106 -0.04(-1.86%)
Mar 13, 2024 2.117 2.310 2.100 2.150 18,656 +0.07(+3.37%)
Mar 12, 2024 2.140 2.280 2.000 2.080 42,469 -0.05(-2.35%)
Mar 11, 2024 2.160 2.240 2.100 2.130 50,475 -0.06(-2.74%)
Mar 08, 2024 2.360 2.400 2.190 2.190 23,557 -0.10(-4.37%)
Mar 07, 2024 2.200 2.450 2.200 2.290 46,871 +0.04(+1.78%)
Mar 06, 2024 2.470 2.500 2.202 2.250 70,629 -0.22(-8.91%)
Mar 05, 2024 2.550 2.570 2.450 2.470 29,434 -0.05(-1.98%)
Mar 04, 2024 2.500 2.590 2.410 2.520 42,139 +0.07(+2.86%)
Mar 01, 2024 2.410 2.500 2.350 2.450 28,028 +0.05(+2.08%)
Feb 29, 2024 2.440 2.490 2.400 2.400 23,031 -0.04(-1.64%)
Feb 28, 2024 2.360 2.500 2.347 2.440 32,373 +0.01(+0.41%)
Feb 27, 2024 2.260 2.500 2.260 2.430 28,322 +0.17(+7.52%)
Feb 26, 2024 2.280 2.331 2.250 2.260 15,868 -0.05(-2.16%)
Feb 23, 2024 2.330 2.370 2.280 2.310 7,268 -0.02(-0.94%)
Feb 22, 2024 2.360 2.380 2.280 2.332 23,076 +0.02(+0.95%)
Feb 21, 2024 2.370 2.423 2.300 2.310 15,610 -0.04(-1.70%)
Feb 20, 2024 2.330 2.416 2.280 2.350 16,732 +0.02(+0.86%)
Feb 16, 2024 2.480 2.494 2.330 2.330 23,099 -0.12(-4.90%)
Feb 15, 2024 2.610 2.660 2.405 2.450 33,853 -0.17(-6.49%)
Feb 14, 2024 2.490 2.631 2.423 2.620 27,286 +0.12(+4.80%)
Feb 13, 2024 2.510 2.530 2.430 2.500 19,160 -0.02(-0.79%)
Feb 12, 2024 2.570 2.789 2.520 2.520 48,012 -0.07(-2.70%)
Feb 09, 2024 2.440 2.630 2.394 2.590 27,352 +0.21(+8.82%)
Feb 08, 2024 2.460 2.550 2.351 2.380 16,567 -0.06(-2.46%)
Feb 07, 2024 2.470 2.640 2.410 2.440 22,366 -0.02(-0.81%)
Feb 06, 2024 2.490 2.540 2.400 2.460 38,840 +0.05(+2.07%)
Feb 05, 2024 2.740 2.740 2.410 2.410 23,712 -0.16(-6.23%)
Feb 02, 2024 2.520 2.582 2.480 2.570 44,627 +0.08(+3.21%)
Feb 01, 2024 2.644 2.644 2.451 2.490 15,720 -0.04(-1.58%)
Jan 31, 2024 2.600 2.670 2.520 2.530 21,822 -0.07(-2.69%)
Jan 30, 2024 2.600 2.666 2.530 2.600 13,775 -0.04(-1.52%)
Jan 29, 2024 2.460 2.700 2.410 2.640 63,573 +0.22(+9.09%)
Jan 26, 2024 2.380 2.610 2.270 2.420 41,460 +0.06(+2.54%)
Jan 25, 2024 2.310 2.360 2.260 2.360 24,930 +0.06(+2.61%)
Jan 24, 2024 2.400 2.400 2.253 2.300 18,621 -0.12(-4.96%)
Jan 23, 2024 2.400 2.480 2.236 2.420 75,689 +0.02(+0.83%)
Jan 22, 2024 1.960 2.490 1.910 2.400 133,191 +0.49(+25.65%)
Jan 19, 2024 1.980 1.980 1.870 1.910 46,071 -0.06(-3.05%)
Jan 18, 2024 2.060 2.140 1.940 1.970 43,846 -0.11(-5.29%)
Jan 17, 2024 2.090 2.136 2.050 2.080 18,751 -0.06(-2.80%)
Jan 16, 2024 2.260 2.290 2.080 2.140 33,302 -0.16(-6.96%)
Jan 12, 2024 2.310 2.330 2.220 2.300 24,276 +0.00(+0.00%)
Jan 11, 2024 2.310 2.345 2.170 2.300 30,708 -0.01(-0.43%)
Jan 10, 2024 2.430 2.440 2.260 2.310 26,458 -0.04(-1.70%)
Jan 09, 2024 2.400 2.420 2.320 2.350 56,673 -0.04(-1.67%)
Jan 08, 2024 2.400 2.410 2.350 2.390 27,201 +0.03(+1.27%)
Jan 05, 2024 2.460 2.477 2.310 2.360 36,936 -0.08(-3.28%)
Jan 04, 2024 2.580 2.580 2.350 2.440 58,515 -0.14(-5.43%)
Jan 03, 2024 2.800 2.807 2.476 2.580 85,252 -0.21(-7.53%)
Jan 02, 2024 2.800 2.945 2.560 2.790 62,135 -0.06(-2.11%)
Dec 29, 2023 3.000 3.000 2.460 2.850 137,190 -0.08(-2.73%)
Dec 28, 2023 2.420 2.990 2.420 2.930 190,928 +0.51(+21.07%)
Dec 27, 2023 2.330 2.467 2.300 2.420 94,907 +0.08(+3.42%)
Dec 26, 2023 2.300 2.370 2.150 2.340 64,437 +0.04(+1.74%)
Dec 22, 2023 2.410 2.410 2.275 2.300 37,838 -0.08(-3.36%)
Dec 21, 2023 2.440 2.440 2.323 2.380 36,852 +0.07(+3.03%)
Dec 20, 2023 2.530 2.575 2.260 2.310 49,303 -0.13(-5.33%)
Dec 19, 2023 2.460 2.720 2.400 2.440 132,475 +0.02(+0.83%)
Dec 18, 2023 2.260 2.475 2.220 2.420 54,599 +0.16(+7.08%)
Dec 15, 2023 2.380 2.394 2.130 2.260 103,958 -0.17(-7.00%)
Dec 14, 2023 2.140 2.480 2.130 2.430 154,243 +0.30(+14.08%)
Dec 13, 2023 2.180 2.440 1.905 2.130 91,401 -0.00(-0.23%)
Dec 12, 2023 2.390 2.390 2.010 2.135 65,151 -0.15(-6.36%)
Dec 11, 2023 3.000 3.050 2.256 2.280 140,152 -0.73(-24.25%)
Dec 08, 2023 3.750 3.970 2.930 3.010 197,325 -0.77(-20.37%)
Dec 07, 2023 3.290 4.030 3.230 3.780 223,227 +0.59(+18.50%)
Dec 06, 2023 2.700 3.380 2.700 3.190 147,781 +0.52(+19.48%)
Dec 05, 2023 2.540 2.770 2.420 2.670 79,366 +0.15(+5.95%)
Dec 04, 2023 2.040 2.776 1.970 2.520 173,531 +0.57(+29.23%)
Dec 01, 2023 1.740 2.000 1.720 1.950 69,786 +0.24(+14.04%)
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 +3.96(+1934.15%)
Oct 13, 2023 0.2200 0.2221 0.2050 0.2050 1,197,616 -0.03(-10.87%)
Oct 12, 2023 0.2200 0.2339 0.2200 0.2300 211,391 +0.01(+3.28%)
Oct 11, 2023 0.2300 0.2365 0.2226 0.2227 199,726 -0.01(-5.40%)
Oct 10, 2023 0.2375 0.2410 0.2254 0.2354 150,768 +0.01(+4.48%)
Oct 09, 2023 0.2500 0.2500 0.2140 0.2253 599,522 -0.02(-7.09%)
Oct 06, 2023 0.2499 0.2530 0.2401 0.2425 278,353 -0.02(-5.86%)
Oct 05, 2023 0.2700 0.2700 0.2500 0.2576 449,914 -0.01(-4.70%)
Oct 04, 2023 0.2219 0.3066 0.2141 0.2703 4,631,569 +0.05(+22.03%)
Oct 03, 2023 0.2214 0.2305 0.2178 0.2215 274,885 -0.01(-4.11%)
Oct 02, 2023 0.2379 0.2390 0.2222 0.2310 280,144 -0.01(-3.35%)
Sep 29, 2023 0.2485 0.2485 0.2304 0.2390 93,165 +0.01(+3.73%)
Sep 28, 2023 0.2300 0.2400 0.2258 0.2304 164,858 +0.00(+0.09%)
Sep 27, 2023 0.2400 0.2474 0.2282 0.2302 358,516 -0.01(-3.36%)
Sep 26, 2023 0.2410 0.2450 0.2356 0.2382 134,157 +0.00(+1.28%)
Sep 25, 2023 0.2333 0.2400 0.2352 0.2352 97,961 -0.01(-3.61%)
Sep 22, 2023 0.2350 0.2476 0.2350 0.2440 107,037 +0.00(+0.00%)
Sep 21, 2023 0.2300 0.2467 0.2300 0.2440 136,066 +0.00(+1.24%)
Sep 20, 2023 0.2498 0.2498 0.2400 0.2410 182,293 -0.01(-3.52%)
Sep 19, 2023 0.2499 0.2499 0.2401 0.2498 169,853 +0.00(+0.77%)
Sep 18, 2023 0.2425 0.2480 0.2370 0.2479 327,253 -0.00(-0.84%)
Sep 15, 2023 0.2500 0.2500 0.2360 0.2500 450,102 +0.00(+0.40%)
Sep 14, 2023 0.2470 0.2500 0.2360 0.2490 173,125 -0.00(-0.40%)
Sep 13, 2023 0.2472 0.2500 0.2360 0.2500 232,609 +0.01(+5.26%)
Sep 12, 2023 0.2387 0.2500 0.2350 0.2375 167,478 +0.00(+0.21%)
Sep 11, 2023 0.2400 0.2428 0.2301 0.2370 237,999 +0.00(+0.98%)
Sep 08, 2023 0.2407 0.2442 0.2330 0.2347 235,690 -0.01(-3.02%)
Sep 07, 2023 0.2900 0.2900 0.2406 0.2420 333,607 -0.01(-5.65%)
Sep 06, 2023 0.2600 0.2699 0.2501 0.2565 128,712 -0.00(-1.35%)
Sep 05, 2023 0.2600 0.2662 0.2520 0.2600 272,873 +0.00(+0.39%)
Sep 01, 2023 0.2750 0.2750 0.2550 0.2590 339,357 -0.02(-5.47%)
Aug 31, 2023 0.2900 0.2910 0.2650 0.2740 310,971 +0.00(+0.00%)
Aug 30, 2023 0.2890 0.2899 0.2700 0.2740 251,038 -0.00(-1.72%)
Aug 29, 2023 0.2700 0.2799 0.2510 0.2788 581,516 +0.02(+8.06%)
Aug 28, 2023 0.2580 0.2580 0.2400 0.2580 368,101 +0.02(+7.50%)
Aug 25, 2023 0.2500 0.2500 0.2311 0.2400 223,856 +0.01(+2.56%)
Aug 24, 2023 0.2323 0.2348 0.2257 0.2340 391,255 +0.01(+3.68%)
Aug 23, 2023 0.2365 0.2365 0.2205 0.2257 272,423 +0.00(+0.22%)
Aug 22, 2023 0.2370 0.2370 0.2210 0.2252 610,271 -0.00(-1.79%)
Aug 21, 2023 0.2300 0.2400 0.2201 0.2293 598,470 +0.00(+0.22%)
Aug 18, 2023 0.2440 0.2502 0.2255 0.2288 1,100,084 -0.02(-6.38%)
Aug 17, 2023 0.2600 0.2698 0.2420 0.2444 634,639 -0.01(-4.16%)
Aug 16, 2023 0.2900 0.2890 0.2521 0.2550 645,662 -0.01(-3.12%)
Aug 15, 2023 0.2650 0.2711 0.2561 0.2632 573,323 -0.01(-3.24%)
Aug 14, 2023 0.2800 0.2800 0.2640 0.2720 578,098 +0.00(+1.27%)
Aug 11, 2023 0.2800 0.2848 0.2655 0.2686 514,705 -0.02(-5.72%)
Aug 10, 2023 0.2908 0.2998 0.2707 0.2849 518,156 +0.00(+1.57%)
Aug 09, 2023 0.2851 0.2852 0.2700 0.2805 418,065 -0.00(-1.51%)
Aug 08, 2023 0.2600 0.2898 0.2568 0.2848 796,837 +0.03(+9.96%)
Aug 07, 2023 0.3053 0.3053 0.2560 0.2590 1,611,734 -0.03(-8.87%)
Aug 04, 2023 0.3200 0.3390 0.2805 0.2842 1,728,269 -0.03(-8.71%)
Aug 03, 2023 0.3200 0.3330 0.3111 0.3113 575,633 -0.01(-2.96%)
Aug 02, 2023 0.3513 0.3696 0.3125 0.3208 1,382,232 -0.03(-8.34%)
Aug 01, 2023 0.4000 0.4000 0.3500 0.3500 1,262,680 -0.04(-9.56%)
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 201,069 +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 -0.15(-27.21%)
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%)
May 01, 2023 0.5400 0.5600 0.5400 0.5411 227,770 -0.00(-0.17%)
Apr 28, 2023 0.5410 0.5499 0.5390 0.5420 215,065 +0.00(+0.11%)
Apr 27, 2023 0.5600 0.5650 0.5412 0.5414 271,314 -0.02(-3.94%)
Apr 26, 2023 0.5600 0.5697 0.5520 0.5636 87,377 +0.01(+1.73%)
Apr 25, 2023 0.5701 0.5798 0.5520 0.5540 172,242 -0.02(-2.82%)
Apr 24, 2023 0.5700 0.5949 0.5700 0.5701 166,804 -0.00(-0.64%)
Apr 21, 2023 0.5789 0.5789 0.5628 0.5738 100,603 +0.01(+1.54%)
Apr 20, 2023 0.5763 0.5763 0.5650 0.5651 130,242 -0.01(-1.94%)
Apr 19, 2023 0.5616 0.5799 0.5616 0.5763 82,467 +0.00(+0.47%)
Apr 18, 2023 0.5800 0.5879 0.5601 0.5736 125,105 +0.01(+1.45%)
Apr 17, 2023 0.5700 0.5952 0.5610 0.5654 225,983 -0.01(-1.94%)
Apr 14, 2023 0.6100 0.6100 0.5600 0.5766 351,791 -0.02(-3.09%)
Apr 13, 2023 0.5700 0.6071 0.5700 0.5950 248,040 +0.01(+0.85%)
Apr 12, 2023 0.6000 0.6049 0.5600 0.5900 160,806 +0.00(+0.67%)
Apr 11, 2023 0.6000 0.6050 0.5847 0.5861 151,145 -0.02(-3.12%)
Apr 10, 2023 0.5775 0.6050 0.5600 0.6050 178,033 +0.04(+7.25%)
Apr 06, 2023 0.5597 0.5750 0.5511 0.5641 109,410 +0.01(+2.36%)
Apr 05, 2023 0.5700 0.5979 0.5500 0.5511 149,689 -0.02(-3.82%)
Apr 04, 2023 0.5850 0.6000 0.5730 0.5730 168,136 -0.01(-2.19%)
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.