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

Aquabounty Technologies Inc (NQ: AQB )

0.9650 -0.0250 (-2.53%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 27, 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 27, 2024 1.020 1.050 0.9500 0.9650 46,936 -0.03(-2.53%)
Nov 26, 2024 0.9900 1.030 0.9650 0.9900 23,394 -0.02(-1.98%)
Nov 25, 2024 0.9400 1.020 0.9007 1.010 71,814 +0.07(+7.91%)
Nov 22, 2024 0.9500 0.9500 0.9200 0.9360 35,930 -0.03(-3.60%)
Nov 21, 2024 0.9700 0.9900 0.9520 0.9710 30,719 -0.01(-0.92%)
Nov 20, 2024 1.020 1.025 0.9800 0.9800 20,974 +0.00(+0.31%)
Nov 19, 2024 1.010 1.050 0.9600 0.9770 22,012 -0.03(-2.79%)
Nov 18, 2024 1.010 1.010 1.000 1.005 15,660 +0.00(+0.50%)
Nov 15, 2024 1.020 1.020 1.000 1.000 18,672 -0.02(-2.07%)
Nov 14, 2024 1.020 1.030 1.020 1.021 5,966 +0.00(+0.11%)
Nov 13, 2024 1.020 1.046 1.010 1.020 18,516 -0.03(-2.86%)
Nov 12, 2024 1.020 1.060 1.020 1.050 23,728 +0.03(+3.17%)
Nov 11, 2024 1.060 1.070 1.000 1.018 41,118 -0.05(-4.89%)
Nov 08, 2024 1.110 1.110 1.060 1.070 13,208 -0.03(-2.73%)
Nov 07, 2024 1.090 1.100 1.060 1.100 14,609 +0.00(+0.00%)
Nov 06, 2024 1.130 1.150 1.090 1.100 21,211 -0.05(-4.35%)
Nov 05, 2024 1.120 1.150 1.110 1.150 10,849 +0.01(+0.88%)
Nov 04, 2024 1.170 1.196 1.131 1.140 9,553 -0.04(-3.39%)
Nov 01, 2024 1.190 1.208 1.180 1.180 7,150 -0.01(-0.84%)
Oct 31, 2024 1.200 1.210 1.184 1.190 8,478 +0.00(+0.00%)
Oct 30, 2024 1.190 1.220 1.161 1.190 15,567 +0.02(+2.02%)
Oct 29, 2024 1.170 1.190 1.160 1.166 6,587 -0.03(-2.80%)
Oct 28, 2024 1.180 1.200 1.130 1.200 10,630 +0.05(+4.35%)
Oct 25, 2024 1.130 1.150 1.127 1.150 10,929 +0.05(+4.55%)
Oct 24, 2024 1.110 1.130 1.100 1.100 11,657 -0.04(-3.51%)
Oct 23, 2024 1.150 1.170 1.111 1.140 11,636 -0.02(-1.72%)
Oct 22, 2024 1.120 1.160 1.120 1.160 10,406 +0.06(+5.45%)
Oct 21, 2024 1.200 1.200 1.100 1.100 18,133 -0.10(-8.33%)
Oct 18, 2024 1.180 1.200 1.163 1.200 13,132 +0.04(+3.45%)
Oct 17, 2024 1.160 1.190 1.160 1.160 6,793 -0.04(-3.33%)
Oct 16, 2024 1.200 1.200 1.160 1.200 8,549 +0.00(+0.42%)
Oct 15, 2024 1.150 1.195 1.140 1.195 7,533 +0.04(+3.02%)
Oct 14, 2024 1.120 1.168 1.120 1.160 13,658 +0.03(+2.65%)
Oct 11, 2024 1.100 1.160 1.095 1.130 20,385 -0.02(-1.74%)
Oct 10, 2024 1.130 1.150 1.111 1.150 12,282 +0.04(+3.60%)
Oct 09, 2024 1.150 1.180 1.080 1.110 10,781 -0.06(-5.13%)
Oct 08, 2024 1.190 1.230 1.150 1.170 11,975 -0.04(-3.31%)
Oct 07, 2024 1.220 1.250 1.170 1.210 20,290 -0.02(-1.63%)
Oct 04, 2024 1.260 1.286 1.230 1.230 6,720 +0.00(+0.00%)
Oct 03, 2024 1.260 1.290 1.220 1.230 14,140 -0.02(-1.60%)
Oct 02, 2024 1.270 1.330 1.210 1.250 30,816 +0.01(+0.81%)
Oct 01, 2024 1.240 1.278 1.212 1.240 15,967 +0.02(+1.64%)
Sep 30, 2024 1.240 1.337 1.180 1.220 22,755 -0.02(-1.61%)
Sep 27, 2024 1.170 1.270 1.170 1.240 11,308 +0.05(+4.20%)
Sep 26, 2024 1.140 1.200 1.127 1.190 13,306 +0.09(+7.89%)
Sep 25, 2024 1.165 1.190 1.060 1.103 22,258 -0.07(-5.73%)
Sep 24, 2024 1.180 1.310 1.150 1.170 25,155 -0.05(-4.10%)
Sep 23, 2024 1.120 1.349 1.120 1.220 73,440 +0.16(+15.09%)
Sep 20, 2024 1.260 1.350 1.030 1.060 63,835 -0.22(-17.19%)
Sep 19, 2024 1.210 1.620 1.210 1.280 163,139 +0.08(+6.67%)
Sep 18, 2024 1.250 1.300 1.200 1.200 80,850 -0.03(-2.44%)
Sep 17, 2024 1.200 1.250 1.178 1.230 20,031 +0.06(+5.13%)
Sep 16, 2024 1.000 1.240 1.000 1.170 66,960 +0.17(+17.00%)
Sep 13, 2024 0.9800 1.000 0.9600 1.000 6,295 +0.04(+3.63%)
Sep 12, 2024 1.020 1.020 0.9370 0.9650 6,521 -0.01(-1.28%)
Sep 11, 2024 1.020 1.040 0.9363 0.9775 10,382 +0.04(+4.19%)
Sep 10, 2024 1.040 1.050 0.9372 0.9382 30,340 -0.11(-10.65%)
Sep 09, 2024 0.9875 1.050 0.9775 1.050 8,574 +0.07(+7.14%)
Sep 06, 2024 1.010 1.010 0.9750 0.9800 11,057 -0.03(-2.97%)
Sep 05, 2024 1.010 1.030 0.9800 1.010 8,897 +0.01(+1.10%)
Sep 04, 2024 1.020 1.030 0.9305 0.9990 29,644 -0.02(-2.06%)
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.