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
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 7, 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 (%)
Feb 26, 2021
7.040
7.400
6.700
7.090
2,463,100
-0.09(-1.25%)
Feb 25, 2021
7.640
7.880
6.950
7.180
2,360,544
-0.56(-7.24%)
Feb 24, 2021
7.420
7.890
7.170
7.740
1,767,365
+0.37(+5.02%)
Feb 23, 2021
7.010
7.430
6.350
7.370
4,696,609
-0.69(-8.56%)
Feb 22, 2021
7.990
8.350
7.920
8.060
2,496,512
-0.22(-2.66%)
Feb 19, 2021
8.050
8.480
8.020
8.280
2,457,600
+0.34(+4.28%)
Feb 18, 2021
8.200
8.300
7.890
7.940
3,326,044
-0.62(-7.24%)
Feb 17, 2021
8.630
8.790
7.910
8.560
5,237,534
-0.18(-2.06%)
Feb 16, 2021
9.300
9.350
8.700
8.740
4,727,393
-0.51(-5.51%)
Feb 12, 2021
9.000
9.430
8.810
9.250
3,696,700
+0.14(+1.54%)
Feb 11, 2021
9.390
9.400
8.700
9.110
4,732,954
-0.27(-2.88%)
Feb 10, 2021
9.750
9.820
8.880
9.380
7,259,164
-0.14(-1.47%)
Feb 09, 2021
9.720
10.29
9.490
9.520
5,446,221
-0.07(-0.73%)
Feb 08, 2021
9.780
9.850
9.350
9.590
5,787,236
+0.01(+0.10%)
Feb 05, 2021
9.670
9.740
9.250
9.580
6,628,000
+0.26(+2.79%)
Feb 04, 2021
9.500
9.820
9.210
9.320
17,502,116
-1.41(-13.14%)
Feb 03, 2021
11.57
11.58
10.53
10.73
3,715,038
-0.59(-5.21%)
Feb 02, 2021
10.33
11.71
10.25
11.32
3,981,501
+0.99(+9.58%)
Feb 01, 2021
10.21
10.40
9.480
10.33
2,649,181
+0.36(+3.61%)
Jan 29, 2021
10.07
10.65
9.770
9.970
2,246,000
-0.17(-1.68%)
Jan 28, 2021
10.84
11.19
9.730
10.14
2,901,378
-0.60(-5.59%)
Jan 27, 2021
10.97
12.15
10.60
10.74
2,701,202
-1.11(-9.37%)
Jan 26, 2021
12.18
12.37
11.51
11.85
2,177,082
-0.35(-2.87%)
Jan 25, 2021
12.53
13.32
11.50
12.20
3,846,572
+0.13(+1.08%)
Jan 22, 2021
11.01
12.20
10.97
12.07
2,325,800
+1.12(+10.23%)
Jan 21, 2021
11.40
11.68
10.69
10.95
2,593,961
-0.58(-5.03%)
Jan 20, 2021
10.63
11.70
10.41
11.53
3,389,353
+1.05(+10.02%)
Jan 19, 2021
11.18
11.36
10.33
10.48
2,340,832
-0.52(-4.73%)
Jan 15, 2021
11.43
11.84
10.43
11.00
2,824,000
-0.36(-3.17%)
Jan 14, 2021
10.78
12.34
10.52
11.36
4,991,166
+1.02(+9.86%)
Jan 13, 2021
9.600
10.68
9.400
10.34
3,585,239
+0.74(+7.71%)
Jan 12, 2021
9.150
9.650
9.000
9.600
1,828,200
+0.54(+5.96%)
Jan 11, 2021
9.300
9.580
8.820
9.060
1,755,004
-0.28(-3.00%)
Jan 08, 2021
9.850
10.92
9.050
9.340
3,623,200
-0.68(-6.79%)
Jan 07, 2021
8.690
10.11
8.610
10.02
5,308,843
+1.62(+19.29%)
Jan 06, 2021
8.380
9.130
8.330
8.400
2,366,421
-0.20(-2.33%)
Jan 05, 2021
8.500
8.810
8.100
8.600
1,814,282
-0.16(-1.83%)
Jan 04, 2021
8.870
9.150
8.610
8.760
1,880,994
+0.00(+0.00%)
Dec 31, 2020
8.760
8.760
8.760
2,281,447
-0.39(-4.26%)
Dec 30, 2020
9.370
9.980
9.150
9.150
2,281,447
-0.24(-2.56%)
Dec 29, 2020
9.250
9.540
8.190
9.390
2,721,708
+0.10(+1.08%)
Dec 28, 2020
9.500
9.790
8.870
9.290
3,553,849
-0.10(-1.06%)
Dec 24, 2020
10.24
10.25
9.340
9.390
2,421,700
-0.82(-8.03%)
Dec 23, 2020
9.530
10.29
9.340
10.21
3,871,599
+0.47(+4.83%)
Dec 22, 2020
9.810
10.27
8.500
9.740
6,388,803
+0.37(+3.95%)
Dec 21, 2020
7.980
9.440
7.880
9.370
5,684,684
+1.28(+15.82%)
Dec 18, 2020
7.880
8.300
7.530
8.090
4,534,200
+0.23(+2.93%)
Dec 17, 2020
7.180
8.150
7.180
7.860
5,571,805
+0.73(+10.24%)
Dec 16, 2020
7.130
7.300
6.870
7.130
2,165,410
+0.02(+0.28%)
Dec 15, 2020
7.440
7.570
6.850
7.110
3,442,772
-0.29(-3.92%)
Dec 14, 2020
7.560
7.700
7.240
7.400
3,636,753
+0.16(+2.21%)
Dec 11, 2020
7.430
7.950
7.050
7.240
8,150,400
+0.24(+3.43%)
Dec 10, 2020
6.980
7.460
6.720
7.000
16,602,369
-1.67(-19.26%)
Dec 09, 2020
9.020
10.49
8.350
8.670
6,531,476
-0.49(-5.35%)
Dec 08, 2020
9.680
9.710
8.760
9.160
5,009,944
-0.46(-4.78%)
Dec 07, 2020
8.250
11.40
8.100
9.620
17,730,706
+1.56(+19.35%)
Dec 04, 2020
6.580
8.580
6.440
8.060
13,152,400
+1.76(+27.94%)
Dec 03, 2020
5.830
6.680
5.620
6.300
2,947,819
+0.61(+10.72%)
Dec 02, 2020
5.450
5.890
5.230
5.690
1,477,291
-0.06(-1.04%)
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
.