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 (%)
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%)
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.