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 (%)
Mar 31, 2020
1.720
1.780
1.630
1.630
87,285
-0.06(-3.55%)
Mar 30, 2020
1.790
1.800
1.680
1.690
91,226
-0.15(-7.96%)
Mar 27, 2020
1.780
1.840
1.724
1.836
46,800
+0.01(+0.34%)
Mar 26, 2020
1.800
1.860
1.791
1.830
33,643
+0.02(+1.10%)
Mar 25, 2020
1.780
1.812
1.700
1.810
52,140
+0.05(+2.84%)
Mar 24, 2020
1.720
1.760
1.690
1.760
91,324
+0.07(+4.14%)
Mar 23, 2020
1.680
1.760
1.600
1.690
110,219
-0.06(-3.43%)
Mar 20, 2020
1.820
1.832
1.690
1.750
82,600
-0.07(-3.63%)
Mar 19, 2020
1.780
1.870
1.725
1.816
56,675
+0.03(+1.45%)
Mar 18, 2020
1.710
1.840
1.590
1.790
133,632
+0.05(+2.87%)
Mar 17, 2020
1.720
1.780
1.700
1.740
82,966
+0.00(+0.00%)
Mar 16, 2020
1.700
1.850
1.660
1.740
141,152
-0.11(-5.95%)
Mar 13, 2020
1.900
1.900
1.770
1.850
115,900
-0.03(-1.60%)
Mar 12, 2020
1.790
1.930
1.720
1.880
179,100
+0.03(+1.62%)
Mar 11, 2020
2.000
2.010
1.830
1.850
97,675
-0.18(-8.87%)
Mar 10, 2020
1.930
2.030
1.920
2.030
36,913
+0.12(+6.28%)
Mar 09, 2020
1.940
2.060
1.860
1.910
107,454
-0.25(-11.57%)
Mar 06, 2020
2.280
2.288
2.140
2.160
65,400
-0.14(-6.09%)
Mar 05, 2020
2.180
2.370
2.150
2.300
181,431
+0.07(+3.14%)
Mar 04, 2020
2.300
2.300
2.100
2.230
96,344
+0.01(+0.45%)
Mar 03, 2020
2.300
2.400
2.120
2.220
239,743
-0.04(-1.77%)
Mar 02, 2020
2.010
2.430
1.900
2.260
1,098,355
+0.50(+28.41%)
Feb 28, 2020
1.730
1.790
1.700
1.760
77,400
-0.02(-1.12%)
Feb 27, 2020
1.820
1.820
1.700
1.780
129,661
-0.07(-3.78%)
Feb 26, 2020
2.080
2.080
1.820
1.850
139,060
-0.18(-8.87%)
Feb 25, 2020
2.000
2.120
1.960
2.030
243,007
+0.07(+3.57%)
Feb 24, 2020
1.810
1.970
1.810
1.960
193,083
+0.15(+8.29%)
Feb 21, 2020
1.720
1.810
1.715
1.810
164,700
+0.09(+5.23%)
Feb 20, 2020
1.740
1.794
1.700
1.720
152,083
-0.08(-4.44%)
Feb 19, 2020
2.050
2.050
1.770
1.800
270,981
-0.07(-3.74%)
Feb 18, 2020
1.760
1.980
1.760
1.870
294,754
+0.22(+13.33%)
Feb 14, 2020
1.800
1.869
1.650
1.650
129,300
-0.11(-6.25%)
Feb 13, 2020
1.720
1.788
1.620
1.760
129,449
+0.06(+3.53%)
Feb 12, 2020
1.550
1.850
1.517
1.700
686,092
+0.18(+11.84%)
Feb 11, 2020
1.680
1.770
1.520
1.520
1,548,767
-0.20(-11.63%)
Feb 10, 2020
1.940
1.940
1.710
1.720
312,905
-0.22(-11.34%)
Feb 07, 2020
2.140
2.140
1.900
1.940
261,600
-0.16(-7.62%)
Feb 06, 2020
2.090
2.113
2.060
2.100
22,338
+0.00(+0.00%)
Feb 05, 2020
2.020
2.120
2.019
2.100
25,794
+0.05(+2.44%)
Feb 04, 2020
1.990
2.100
1.990
2.050
62,529
+0.05(+2.50%)
Feb 03, 2020
1.980
2.030
1.980
2.000
56,514
-0.04(-1.96%)
Jan 31, 2020
2.020
2.070
2.000
2.040
48,400
+0.00(+0.00%)
Jan 30, 2020
2.090
2.090
1.960
2.040
93,888
-0.06(-3.09%)
Jan 29, 2020
2.130
2.150
2.090
2.105
68,244
+0.02(+0.72%)
Jan 28, 2020
2.020
2.135
1.705
2.090
289,286
+0.05(+2.45%)
Jan 27, 2020
2.200
2.200
2.020
2.040
108,333
-0.16(-7.27%)
Jan 24, 2020
2.210
2.390
2.150
2.200
53,000
-0.09(-3.93%)
Jan 23, 2020
2.200
2.300
2.195
2.290
44,177
+0.09(+4.09%)
Jan 22, 2020
2.140
2.250
2.100
2.200
104,902
+0.03(+1.38%)
Jan 21, 2020
2.200
2.300
2.130
2.170
84,923
-0.08(-3.34%)
Jan 17, 2020
2.460
2.460
2.230
2.245
153,800
-0.19(-7.61%)
Jan 16, 2020
2.420
2.480
2.410
2.430
27,737
+0.02(+0.83%)
Jan 15, 2020
2.500
2.570
2.350
2.410
235,014
-0.25(-9.40%)
Jan 14, 2020
2.500
2.760
2.500
2.660
221,484
+0.20(+8.13%)
Jan 13, 2020
2.540
2.600
2.350
2.460
50,273
+0.07(+3.10%)
Jan 10, 2020
2.500
2.508
2.370
2.386
18,400
-0.09(-3.60%)
Jan 09, 2020
2.490
2.520
2.450
2.475
40,289
-0.04(-1.79%)
Jan 08, 2020
2.490
2.520
2.450
2.520
72,005
+0.03(+1.33%)
Jan 07, 2020
2.480
2.490
2.380
2.487
36,556
+0.07(+2.77%)
Jan 06, 2020
2.470
2.480
2.300
2.420
50,489
+0.01(+0.41%)
Jan 03, 2020
2.640
2.640
2.300
2.410
81,500
-0.06(-2.43%)
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
.