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

Aquinox Pharmaceutic (NQ: AQXP )

N/A UNCHANGED
Last Price Updated: 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, 2017 17.63 18.10 16.95 18.06 141,689 +0.43(+2.44%)
Jan 30, 2017 18.31 18.61 17.52 17.63 128,687 -0.64(-3.50%)
Jan 27, 2017 18.00 18.29 17.92 18.27 139,226 +0.32(+1.78%)
Jan 26, 2017 18.06 18.24 17.77 17.95 66,687 -0.11(-0.61%)
Jan 25, 2017 18.25 18.30 17.85 18.06 91,467 -0.09(-0.50%)
Jan 24, 2017 18.12 18.30 17.62 18.15 98,412 +0.05(+0.28%)
Jan 23, 2017 17.61 18.38 17.35 18.10 111,562 +0.63(+3.61%)
Jan 20, 2017 18.00 18.24 17.37 17.47 142,482 -0.50(-2.78%)
Jan 19, 2017 18.27 18.72 17.94 17.97 100,859 -0.30(-1.64%)
Jan 18, 2017 17.57 18.31 17.54 18.27 146,382 +0.77(+4.40%)
Jan 17, 2017 17.86 18.08 17.20 17.50 139,037 -0.42(-2.34%)
Jan 13, 2017 17.92 17.92 17.92 0 +0.14(+0.79%)
Jan 12, 2017 17.30 18.19 16.54 17.78 138,674 +0.38(+2.18%)
Jan 11, 2017 18.00 18.18 17.08 17.40 195,582 -0.61(-3.39%)
Jan 10, 2017 18.23 19.12 17.63 18.01 237,591 +0.21(+1.18%)
Jan 09, 2017 17.27 17.80 14.75 17.80 970,215 +0.05(+0.28%)
Jan 06, 2017 17.16 18.30 17.16 17.75 181,345 +0.63(+3.68%)
Jan 05, 2017 17.10 17.32 16.54 17.12 78,731 +0.03(+0.18%)
Jan 04, 2017 16.35 17.28 16.23 17.09 98,462 +0.89(+5.49%)
Jan 03, 2017 16.74 16.75 15.78 16.20 97,704 -0.31(-1.88%)
Dec 30, 2016 16.51 16.51 16.51 0 -0.40(-2.37%)
Dec 29, 2016 17.27 17.57 16.80 16.91 129,714 -0.41(-2.37%)
Dec 28, 2016 16.16 17.35 15.77 17.32 156,079 +1.30(+8.11%)
Dec 27, 2016 16.64 16.87 16.00 16.02 79,776 -0.59(-3.55%)
Dec 23, 2016 16.61 16.61 16.61 0 +1.50(+9.93%)
Dec 22, 2016 15.06 15.79 14.90 15.11 102,172 -0.09(-0.59%)
Dec 21, 2016 15.99 16.00 15.12 15.20 136,308 -0.66(-4.16%)
Dec 20, 2016 16.32 16.58 15.55 15.86 172,709 -0.32(-1.98%)
Dec 19, 2016 16.71 17.31 16.03 16.18 181,740 -0.41(-2.47%)
Dec 16, 2016 18.23 18.35 16.21 16.59 412,165 -1.18(-6.64%)
Dec 15, 2016 15.50 17.88 15.43 17.77 454,659 +2.29(+14.79%)
Dec 14, 2016 14.78 15.65 14.49 15.48 270,369 +0.63(+4.24%)
Dec 13, 2016 14.78 15.18 14.62 14.85 335,500 +0.25(+1.71%)
Dec 12, 2016 14.65 15.15 14.54 14.60 148,440 -0.13(-0.88%)
Dec 09, 2016 14.74 15.16 14.47 14.73 108,976 +0.07(+0.48%)
Dec 08, 2016 13.89 14.68 13.60 14.66 100,543 +0.75(+5.39%)
Dec 07, 2016 14.16 14.16 13.43 13.91 85,354 -0.42(-2.93%)
Dec 06, 2016 14.35 14.35 14.11 14.33 73,655 +0.02(+0.14%)
Dec 05, 2016 14.09 14.34 13.91 14.31 99,892 +0.36(+2.58%)
Dec 02, 2016 13.49 14.08 13.45 13.95 63,111 +0.49(+3.64%)
Dec 01, 2016 14.00 14.03 13.37 13.46 130,632 -0.47(-3.37%)
Nov 30, 2016 14.75 14.75 13.82 13.93 96,355 -0.74(-5.04%)
Nov 29, 2016 14.61 15.09 14.56 14.67 121,392 -0.05(-0.34%)
Nov 28, 2016 14.67 14.86 14.50 14.72 125,693 +0.07(+0.48%)
Nov 25, 2016 14.58 14.84 14.50 14.65 67,077 +0.19(+1.31%)
Nov 23, 2016 14.46 14.46 14.46 0 +0.41(+2.92%)
Nov 22, 2016 14.45 14.45 13.73 14.05 98,097 -0.28(-1.95%)
Nov 21, 2016 14.70 14.76 14.18 14.33 95,384 -0.30(-2.05%)
Nov 18, 2016 14.82 15.04 14.18 14.63 189,952 -0.02(-0.17%)
Nov 17, 2016 14.87 15.30 14.59 14.65 307,581 -0.25(-1.64%)
Nov 16, 2016 14.84 15.70 14.37 14.90 334,156 +0.11(+0.74%)
Nov 15, 2016 14.30 14.98 13.86 14.79 232,877 +0.58(+4.08%)
Nov 14, 2016 13.75 14.26 13.09 14.21 269,691 +0.69(+5.10%)
Nov 11, 2016 12.84 13.95 12.84 13.52 221,044 +0.57(+4.40%)
Nov 10, 2016 12.67 13.50 12.66 12.95 442,777 +0.33(+2.61%)
Nov 09, 2016 11.48 12.79 11.33 12.62 295,946 +0.85(+7.22%)
Nov 08, 2016 11.10 11.86 11.05 11.77 147,376 +0.73(+6.61%)
Nov 07, 2016 10.60 11.14 10.45 11.04 110,716 +0.70(+6.77%)
Nov 04, 2016 9.890 10.42 9.830 10.34 86,148 +0.44(+4.44%)
Nov 03, 2016 10.41 10.89 9.860 9.900 244,234 -0.49(-4.72%)
Nov 02, 2016 10.69 10.69 10.25 10.39 156,827 -0.30(-2.81%)
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.