Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aquabounty Technologies Inc
(NQ:
AQB
)
1.705
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
3.980
4.000
3.720
3.800
381,300
-0.15(-3.80%)
Oct 29, 2020
3.970
4.020
3.840
3.950
246,952
-0.04(-1.00%)
Oct 28, 2020
3.870
4.030
3.730
3.990
393,909
-0.02(-0.50%)
Oct 27, 2020
3.910
4.030
3.910
4.010
171,930
+0.08(+2.04%)
Oct 26, 2020
4.070
4.200
3.830
3.930
658,819
-0.35(-8.18%)
Oct 23, 2020
4.020
4.280
3.940
4.280
466,000
+0.28(+7.00%)
Oct 22, 2020
4.050
4.090
3.810
4.000
619,182
+0.00(+0.00%)
Oct 21, 2020
4.100
4.150
3.960
4.000
418,204
-0.14(-3.38%)
Oct 20, 2020
4.400
4.480
4.020
4.140
605,917
-0.24(-5.48%)
Oct 19, 2020
4.520
4.520
4.320
4.380
293,040
-0.03(-0.68%)
Oct 16, 2020
4.460
4.460
4.270
4.410
384,400
+0.04(+0.92%)
Oct 15, 2020
4.440
4.450
4.250
4.370
604,998
-0.21(-4.59%)
Oct 14, 2020
4.620
4.700
4.460
4.580
466,454
+0.04(+0.88%)
Oct 13, 2020
4.550
4.600
4.410
4.540
466,539
-0.01(-0.22%)
Oct 12, 2020
4.640
4.680
4.390
4.550
772,605
-0.08(-1.73%)
Oct 09, 2020
4.990
4.990
4.580
4.630
1,189,700
-0.37(-7.40%)
Oct 08, 2020
4.540
5.080
4.500
5.000
1,624,351
+0.56(+12.61%)
Oct 07, 2020
4.300
4.510
4.220
4.440
712,915
+0.16(+3.74%)
Oct 06, 2020
4.440
4.520
4.200
4.280
504,713
-0.17(-3.82%)
Oct 05, 2020
4.370
4.530
4.350
4.450
539,906
+0.16(+3.73%)
Oct 02, 2020
4.000
4.430
3.960
4.290
757,500
+0.15(+3.62%)
Oct 01, 2020
4.450
4.450
4.040
4.140
1,291,213
-0.34(-7.59%)
Sep 30, 2020
4.550
4.590
4.350
4.480
551,973
-0.07(-1.54%)
Sep 29, 2020
4.700
4.700
4.440
4.550
762,540
-0.21(-4.41%)
Sep 28, 2020
4.700
4.810
4.430
4.760
1,285,189
+0.11(+2.37%)
Sep 25, 2020
4.450
4.770
4.320
4.650
1,236,900
+0.40(+9.41%)
Sep 24, 2020
4.040
4.550
3.880
4.250
1,475,651
+0.21(+5.20%)
Sep 23, 2020
4.600
4.650
4.020
4.040
1,469,632
-0.63(-13.49%)
Sep 22, 2020
4.920
4.970
4.460
4.670
1,481,997
-0.18(-3.71%)
Sep 21, 2020
5.080
5.110
4.610
4.850
2,211,363
-0.31(-6.01%)
Sep 18, 2020
4.550
5.250
4.500
5.160
3,541,400
+0.66(+14.67%)
Sep 17, 2020
4.160
4.630
4.020
4.500
1,799,389
+0.34(+8.17%)
Sep 16, 2020
4.200
4.410
4.040
4.160
994,736
+0.00(+0.00%)
Sep 15, 2020
4.190
4.290
3.910
4.160
779,720
-0.03(-0.72%)
Sep 14, 2020
3.830
4.190
3.780
4.190
1,495,250
+0.50(+13.55%)
Sep 11, 2020
3.630
3.770
3.500
3.690
476,800
+0.04(+1.10%)
Sep 10, 2020
3.960
4.050
3.420
3.650
1,778,731
-0.25(-6.41%)
Sep 09, 2020
3.690
3.970
3.530
3.900
1,877,510
+0.23(+6.27%)
Sep 08, 2020
3.010
3.700
3.010
3.670
3,058,406
+0.68(+22.74%)
Sep 04, 2020
2.920
3.000
2.765
2.990
715,100
+0.09(+3.10%)
Sep 03, 2020
2.950
3.000
2.850
2.900
578,955
-0.01(-0.34%)
Sep 02, 2020
2.890
2.920
2.810
2.910
994,553
+0.11(+3.93%)
Sep 01, 2020
2.840
2.850
2.760
2.800
466,679
-0.05(-1.75%)
Aug 31, 2020
2.900
2.930
2.800
2.850
535,425
-0.03(-1.04%)
Aug 28, 2020
2.920
2.950
2.860
2.880
378,100
-0.03(-1.03%)
Aug 27, 2020
2.980
2.980
2.880
2.910
367,044
-0.06(-2.02%)
Aug 26, 2020
2.850
3.020
2.840
2.970
847,032
+0.13(+4.58%)
Aug 25, 2020
2.950
2.950
2.760
2.840
422,452
-0.01(-0.35%)
Aug 24, 2020
3.000
3.070
2.780
2.850
1,111,341
-0.13(-4.36%)
Aug 21, 2020
2.980
3.000
2.900
2.980
629,900
+0.03(+1.02%)
Aug 20, 2020
3.000
3.080
2.880
2.950
939,831
+0.03(+1.03%)
Aug 19, 2020
3.030
3.030
2.850
2.920
934,331
-0.08(-2.67%)
Aug 18, 2020
2.810
3.100
2.780
3.000
3,067,225
+0.29(+10.70%)
Aug 17, 2020
2.610
2.740
2.540
2.710
2,000,357
+0.16(+6.27%)
Aug 14, 2020
2.600
2.610
2.490
2.550
1,020,300
+0.04(+1.59%)
Aug 13, 2020
2.530
2.530
2.400
2.510
452,343
+0.02(+0.80%)
Aug 12, 2020
2.550
2.580
2.480
2.490
769,180
-0.02(-0.80%)
Aug 11, 2020
2.500
2.530
2.420
2.510
553,459
+0.00(+0.00%)
Aug 10, 2020
2.530
2.530
2.410
2.510
655,490
+0.00(+0.00%)
Aug 07, 2020
2.410
2.540
2.395
2.510
3,496,000
-0.55(-17.97%)
Aug 06, 2020
3.140
3.290
3.060
3.060
140,260
-0.11(-3.47%)
Aug 05, 2020
3.500
3.550
3.090
3.170
201,536
-0.30(-8.65%)
Aug 04, 2020
3.200
3.489
3.200
3.470
82,834
+0.20(+6.12%)
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
.