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

Aquabounty Technologies Inc (NQ: AQB )

1.220 +0.160 (+15.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 29, 2017 131.00 143.00 131.00 142.20 845 +10.48(+7.95%)
Sep 28, 2017 130.96 131.72 130.96 131.72 73 -0.45(-0.34%)
Sep 27, 2017 132.72 132.72 131.68 132.17 78 +1.37(+1.05%)
Sep 26, 2017 133.00 133.00 130.80 130.80 192 -1.80(-1.36%)
Sep 25, 2017 135.80 135.80 131.00 132.60 976 -2.60(-1.92%)
Sep 22, 2017 137.00 137.60 134.00 135.20 102 -0.80(-0.59%)
Sep 21, 2017 140.20 141.13 135.00 136.00 493 -3.40(-2.44%)
Sep 20, 2017 142.20 142.20 139.40 139.40 153 -3.20(-2.24%)
Sep 19, 2017 144.00 144.20 142.37 142.60 353 -1.60(-1.11%)
Sep 18, 2017 146.60 149.00 144.20 144.20 204 -2.40(-1.64%)
Sep 15, 2017 150.20 152.40 146.60 146.60 786 -3.80(-2.53%)
Sep 14, 2017 149.40 153.60 147.00 150.40 672 +1.00(+0.67%)
Sep 13, 2017 151.80 155.00 149.20 149.40 310 -3.00(-1.97%)
Sep 12, 2017 153.40 153.40 148.00 152.40 307 +0.20(+0.13%)
Sep 11, 2017 153.90 153.90 151.00 152.20 520 +1.40(+0.93%)
Sep 08, 2017 150.40 157.60 147.20 150.80 1,342 +2.00(+1.34%)
Sep 07, 2017 145.07 148.80 143.00 148.80 1,168 +0.20(+0.13%)
Sep 06, 2017 154.00 154.00 148.20 148.60 213 -4.20(-2.75%)
Sep 05, 2017 161.00 161.00 152.80 152.80 774 -7.60(-4.74%)
Sep 01, 2017 159.80 163.80 150.60 160.40 1,337 +16.00(+11.08%)
Aug 31, 2017 144.00 148.71 144.00 144.40 550 -1.60(-1.10%)
Aug 30, 2017 144.98 146.00 143.20 146.00 83 +1.20(+0.83%)
Aug 29, 2017 145.00 145.00 143.00 144.80 534 +1.00(+0.70%)
Aug 28, 2017 144.40 144.80 142.00 143.80 511 +1.60(+1.13%)
Aug 25, 2017 140.20 143.16 138.00 142.20 595 -2.60(-1.80%)
Aug 24, 2017 142.00 145.40 142.00 144.80 345 -1.60(-1.09%)
Aug 23, 2017 142.80 147.00 141.57 146.40 576 +1.40(+0.97%)
Aug 22, 2017 138.58 145.20 138.58 145.00 535 +5.00(+3.57%)
Aug 21, 2017 145.00 145.00 139.00 140.00 428 -1.80(-1.27%)
Aug 18, 2017 144.80 145.00 141.00 141.80 250 -3.60(-2.48%)
Aug 17, 2017 150.00 150.00 142.40 145.40 256 -0.60(-0.41%)
Aug 16, 2017 143.80 149.98 141.56 146.00 916 +6.40(+4.58%)
Aug 15, 2017 152.80 152.80 138.00 139.60 743 -13.20(-8.64%)
Aug 14, 2017 153.60 153.60 148.00 152.80 371 -0.80(-0.52%)
Aug 11, 2017 155.54 156.40 151.20 153.60 910 +0.20(+0.13%)
Aug 10, 2017 150.00 155.60 150.00 153.40 616 +3.00(+1.99%)
Aug 09, 2017 154.40 158.04 150.00 150.40 1,013 -6.00(-3.84%)
Aug 08, 2017 155.00 158.60 152.20 156.40 758 +3.20(+2.09%)
Aug 07, 2017 150.40 153.60 147.65 153.20 505 +1.60(+1.06%)
Aug 04, 2017 133.60 153.20 132.93 151.60 504 +18.00(+13.47%)
Aug 03, 2017 130.10 136.25 130.00 133.60 632 +3.60(+2.77%)
Aug 02, 2017 137.40 137.60 130.00 130.00 462 -7.40(-5.39%)
Aug 01, 2017 137.40 141.89 137.40 137.40 250 -0.40(-0.29%)
Jul 31, 2017 141.60 142.12 137.80 137.80 351 -2.60(-1.85%)
Jul 28, 2017 142.40 144.40 139.14 140.40 441 +3.00(+2.18%)
Jul 27, 2017 141.40 137.00 137.40 315 -4.00(-2.83%)
Jul 26, 2017 142.00 144.64 141.40 141.40 485 +0.00(+0.00%)
Jul 25, 2017 143.80 143.80 140.60 141.40 423 -4.00(-2.75%)
Jul 24, 2017 143.00 147.60 142.56 145.40 513 +0.80(+0.55%)
Jul 21, 2017 145.66 145.66 142.00 144.60 61 +1.20(+0.84%)
Jul 20, 2017 152.80 152.80 142.40 143.40 2,226 -8.40(-5.53%)
Jul 19, 2017 145.20 153.40 142.60 151.80 1,054 +6.60(+4.55%)
Jul 18, 2017 157.22 157.22 145.00 145.20 526 -6.20(-4.10%)
Jul 17, 2017 147.60 157.60 147.60 151.40 381 +6.20(+4.27%)
Jul 14, 2017 150.40 154.38 145.00 145.20 747 -2.60(-1.76%)
Jul 13, 2017 143.40 150.00 143.40 147.80 822 +4.60(+3.21%)
Jul 12, 2017 150.00 152.69 142.60 143.20 709 -5.80(-3.89%)
Jul 11, 2017 148.00 151.00 145.42 149.00 636 +5.60(+3.91%)
Jul 10, 2017 146.28 151.00 143.40 143.40 1,144 -1.60(-1.10%)
Jul 07, 2017 154.03 154.03 145.00 145.00 341 -4.40(-2.95%)
Jul 06, 2017 159.20 159.20 146.00 149.40 1,434 -9.20(-5.80%)
Jul 05, 2017 160.20 160.20 149.60 158.60 1,048 +0.60(+0.38%)
Jul 03, 2017 159.40 164.80 156.00 158.00 384 -2.20(-1.37%)
Jun 30, 2017 147.35 160.20 147.35 160.20 1,002 +13.00(+8.83%)
Jun 29, 2017 149.19 153.80 145.20 147.20 277 -2.60(-1.74%)
Jun 28, 2017 138.40 152.20 138.40 149.80 1,470 +11.80(+8.55%)
Jun 27, 2017 144.60 155.80 138.00 138.00 1,757 -7.40(-5.09%)
Jun 26, 2017 149.00 151.00 144.40 145.40 2,632 -1.00(-0.68%)
Jun 23, 2017 164.20 139.20 146.40 4,854 -16.20(-9.96%)
Jun 22, 2017 162.66 163.00 162.00 162.60 344 -0.20(-0.12%)
Jun 21, 2017 163.60 166.80 160.20 162.80 1,353 +0.20(+0.12%)
Jun 20, 2017 163.60 163.60 160.20 162.60 932 +2.60(+1.62%)
Jun 19, 2017 158.60 164.42 158.60 160.00 473 +2.80(+1.78%)
Jun 16, 2017 164.88 167.60 156.80 157.20 1,231 -8.60(-5.19%)
Jun 15, 2017 166.40 166.40 161.00 165.80 268 -0.60(-0.36%)
Jun 14, 2017 164.40 168.20 164.40 166.40 280 -0.20(-0.12%)
Jun 13, 2017 168.20 168.60 164.60 166.60 251 +2.00(+1.22%)
Jun 12, 2017 169.60 169.60 164.60 164.60 736 -5.20(-3.06%)
Jun 09, 2017 167.20 170.80 167.20 169.80 619 +1.20(+0.71%)
Jun 08, 2017 169.57 170.40 168.00 168.60 666 +0.00(+0.00%)
Jun 07, 2017 169.59 169.60 168.40 168.60 284 -0.20(-0.12%)
Jun 06, 2017 169.92 170.60 168.40 168.80 420 +0.20(+0.12%)
Jun 05, 2017 170.80 170.80 168.40 168.60 177 +1.00(+0.60%)
Jun 02, 2017 162.34 168.40 162.34 167.60 429 -0.40(-0.24%)
Jun 01, 2017 160.66 168.00 160.20 168.00 244 +3.60(+2.19%)
May 31, 2017 157.20 164.40 157.20 164.40 780 +0.20(+0.12%)
May 30, 2017 157.20 164.40 157.20 164.20 177 +3.60(+2.24%)
May 26, 2017 164.80 167.60 159.90 160.60 211 -4.00(-2.43%)
May 25, 2017 162.00 168.00 162.00 164.60 184 +2.60(+1.60%)
May 24, 2017 159.80 162.00 158.00 162.00 556 +3.40(+2.14%)
May 23, 2017 169.20 169.20 158.60 158.60 480 -8.00(-4.80%)
May 22, 2017 165.10 169.30 164.00 166.60 243 -1.40(-0.83%)
May 19, 2017 165.28 169.60 165.28 168.00 137 -2.40(-1.41%)
May 18, 2017 170.00 171.80 170.00 170.40 113 +1.20(+0.71%)
May 17, 2017 166.60 172.42 166.60 169.20 259 -4.40(-2.53%)
May 16, 2017 181.40 181.40 168.00 173.60 161 -1.20(-0.69%)
May 15, 2017 166.00 175.00 160.86 174.80 1,118 +9.00(+5.43%)
May 12, 2017 160.00 166.00 160.00 165.80 595 +4.60(+2.85%)
May 11, 2017 162.26 166.98 158.20 161.20 555 +1.20(+0.75%)
May 10, 2017 157.20 166.80 157.00 160.00 585 +0.20(+0.13%)
May 09, 2017 151.40 165.60 151.40 159.80 1,612 -7.00(-4.20%)
May 08, 2017 166.80 167.00 160.60 166.80 662 +1.40(+0.85%)
May 05, 2017 162.60 175.40 162.40 165.40 820 +3.40(+2.10%)
May 04, 2017 162.03 164.80 162.00 162.00 606 -3.00(-1.82%)
May 03, 2017 163.40 168.80 150.20 165.00 689 +0.80(+0.49%)
May 02, 2017 161.20 171.28 159.20 164.20 431 +6.20(+3.92%)
May 01, 2017 155.00 159.40 149.00 158.00 1,095 +2.60(+1.67%)
Apr 28, 2017 170.40 171.20 155.00 155.40 1,535 -14.80(-8.70%)
Apr 27, 2017 171.60 174.40 169.00 170.20 278 +0.00(+0.00%)
Apr 26, 2017 162.80 175.20 162.80 170.20 911 +3.80(+2.28%)
Apr 25, 2017 169.60 174.03 161.00 166.40 1,090 +2.20(+1.34%)
Apr 24, 2017 169.20 169.20 162.60 164.20 324 -6.40(-3.75%)
Apr 21, 2017 170.60 179.21 156.60 170.60 1,077 -0.40(-0.23%)
Apr 20, 2017 173.00 180.80 170.02 171.00 431 -1.00(-0.58%)
Apr 19, 2017 177.60 187.90 168.00 172.00 788 -6.00(-3.37%)
Apr 18, 2017 184.20 187.20 167.00 178.00 2,241 -7.00(-3.78%)
Apr 17, 2017 190.50 194.00 185.00 185.00 374 -11.00(-5.61%)
Apr 13, 2017 201.80 202.98 196.00 196.00 672 -6.00(-2.97%)
Apr 12, 2017 204.00 205.76 200.00 202.00 859 -5.40(-2.60%)
Apr 11, 2017 209.40 219.67 205.20 207.40 178 -0.40(-0.19%)
Apr 10, 2017 224.34 224.34 207.40 207.80 445 -9.00(-4.15%)
Apr 07, 2017 216.60 224.94 213.00 216.80 197 -2.20(-1.00%)
Apr 06, 2017 211.50 219.60 210.20 219.00 1,311 +6.80(+3.20%)
Apr 05, 2017 218.60 229.00 211.40 212.20 457 -5.20(-2.39%)
Apr 04, 2017 222.30 227.00 216.60 217.40 920 -9.20(-4.06%)
Apr 03, 2017 227.68 228.40 215.80 226.60 920 +5.00(+2.26%)
Mar 31, 2017 210.20 224.20 210.20 221.60 2,019 +7.20(+3.36%)
Mar 30, 2017 207.08 214.40 204.40 214.40 333 +6.20(+2.98%)
Mar 29, 2017 213.80 214.00 204.40 208.20 809 -5.00(-2.35%)
Mar 28, 2017 211.80 214.00 209.60 213.20 639 +1.60(+0.76%)
Mar 27, 2017 206.80 212.00 203.00 211.60 1,543 +3.80(+1.83%)
Mar 24, 2017 210.00 216.00 203.20 207.80 771 +2.80(+1.37%)
Mar 23, 2017 203.00 215.00 203.00 205.00 536 -3.80(-1.82%)
Mar 22, 2017 213.00 229.80 203.00 208.80 904 -5.80(-2.70%)
Mar 21, 2017 214.40 215.00 209.20 214.60 834 +0.00(+0.00%)
Mar 20, 2017 214.00 216.40 202.00 214.60 2,315 -0.40(-0.19%)
Mar 17, 2017 241.80 241.80 207.80 215.00 4,823 -25.40(-10.57%)
Mar 16, 2017 241.40 254.00 240.40 240.40 1,430 -3.20(-1.31%)
Mar 15, 2017 246.40 253.40 240.60 243.60 1,126 -1.60(-0.65%)
Mar 14, 2017 256.80 260.60 242.60 245.20 1,158 -12.80(-4.96%)
Mar 13, 2017 267.00 267.00 252.60 258.00 3,231 -8.20(-3.08%)
Mar 10, 2017 270.00 282.00 263.80 266.20 2,044 -5.80(-2.13%)
Mar 09, 2017 281.00 281.00 263.40 272.00 1,056 -3.60(-1.31%)
Mar 08, 2017 270.00 283.80 263.40 275.60 2,337 +5.40(+2.00%)
Mar 07, 2017 278.60 295.80 270.00 270.20 2,510 -9.40(-3.36%)
Mar 06, 2017 286.60 309.40 273.60 279.60 4,669 -10.80(-3.72%)
Mar 03, 2017 290.00 305.73 286.00 290.40 2,118 -1.20(-0.41%)
Mar 02, 2017 290.00 306.16 286.60 291.60 1,896 -1.40(-0.48%)
Mar 01, 2017 290.20 300.00 284.00 293.00 1,314 +8.60(+3.02%)
Feb 28, 2017 288.60 296.60 281.00 284.40 2,478 +0.40(+0.14%)
Feb 27, 2017 278.80 289.60 275.00 284.00 1,469 +6.00(+2.16%)
Feb 24, 2017 293.00 310.00 276.00 278.00 2,561 -17.00(-5.76%)
Feb 23, 2017 308.00 318.80 295.00 295.00 2,105 -7.40(-2.45%)
Feb 22, 2017 306.00 322.80 300.00 302.40 4,189 -2.80(-0.92%)
Feb 21, 2017 305.60 325.20 305.00 305.20 3,138 -0.80(-0.26%)
Feb 17, 2017 306.00 306.00 306.00 0 -3.80(-1.23%)
Feb 16, 2017 365.00 365.00 305.40 309.80 2,235 -25.20(-7.52%)
Feb 15, 2017 305.00 371.25 291.00 335.00 5,922 +53.00(+18.79%)
Feb 14, 2017 280.00 310.00 275.00 282.00 1,371 -18.20(-6.06%)
Feb 13, 2017 320.00 320.64 300.00 300.20 1,210 -4.00(-1.31%)
Feb 10, 2017 322.60 323.40 288.80 304.20 2,378 -46.80(-13.33%)
Feb 09, 2017 371.00 376.20 343.00 351.00 1,709 -9.20(-2.55%)
Feb 08, 2017 360.00 370.00 350.90 360.20 2,410 +22.00(+6.51%)
Feb 07, 2017 330.00 348.07 310.80 338.20 2,621 +23.00(+7.30%)
Feb 06, 2017 257.80 328.00 257.60 315.20 2,807 +52.20(+19.85%)
Feb 03, 2017 259.40 275.60 252.20 263.00 1,487 +10.00(+3.95%)
Feb 02, 2017 251.85 260.00 250.80 253.00 988 +0.80(+0.32%)
Feb 01, 2017 275.00 275.00 250.49 252.20 1,737 -23.80(-8.62%)
Jan 31, 2017 256.00 290.80 256.00 276.00 2,810 +14.60(+5.59%)
Jan 30, 2017 230.80 280.00 230.80 261.40 1,499 +22.40(+9.37%)
Jan 27, 2017 297.00 301.80 230.00 239.00 4,002 -54.20(-18.49%)
Jan 26, 2017 300.00 302.00 286.00 293.20 3,868 -9.20(-3.04%)
Jan 25, 2017 306.00 332.20 299.60 302.40 5,213 -1.20(-0.40%)
Jan 24, 2017 380.00 398.80 295.60 303.60 4,122 -103.20(-25.37%)
Jan 23, 2017 462.00 462.00 401.00 406.80 2,414 -59.00(-12.67%)
Jan 20, 2017 440.00 480.00 387.20 465.80 5,848 -18.20(-3.76%)
Jan 19, 2017 355.40 495.56 328.00 484.00 2,865 +162.80(+50.68%)
Jan 18, 2017 328.60 338.60 321.20 321.20 49 -19.40(-5.70%)
Jan 17, 2017 353.40 394.40 340.60 340.60 83 +28.60(+9.17%)
Jan 13, 2017 312.00 312.00 312.00 0 -32.20(-9.36%)
Jan 12, 2017 610.00 610.00 280.20 344.20 129 -185.60(-35.03%)
Jan 11, 2017 104.00 529.80 104.00 529.80 142 +526.47(+15819.47%)
Jan 10, 2017 2.000 3.328 2.000 3.328 69 +3.18(+2211.11%)
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.