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 (%)
May 31, 2019
2.220
2.220
2.120
2.160
29,000
-0.07(-3.14%)
May 30, 2019
2.160
2.230
2.160
2.230
41,688
+0.07(+3.24%)
May 29, 2019
2.180
2.200
2.130
2.160
29,326
-0.03(-1.37%)
May 28, 2019
2.150
2.200
2.130
2.190
31,042
+0.05(+2.34%)
May 24, 2019
2.170
2.206
2.130
2.140
22,200
+0.02(+0.94%)
May 23, 2019
2.220
2.220
2.075
2.120
40,651
-0.10(-4.50%)
May 22, 2019
2.270
2.270
2.200
2.220
74,974
+0.02(+0.91%)
May 21, 2019
2.250
2.250
2.180
2.200
31,964
-0.02(-0.90%)
May 20, 2019
2.140
2.270
2.120
2.220
69,530
+0.10(+4.58%)
May 17, 2019
2.100
2.140
2.100
2.123
7,800
+0.02(+1.08%)
May 16, 2019
2.070
2.130
2.070
2.100
38,356
+0.01(+0.48%)
May 15, 2019
2.114
2.150
2.050
2.090
71,151
+0.01(+0.48%)
May 14, 2019
2.080
2.200
2.050
2.080
137,651
-0.03(-1.42%)
May 13, 2019
2.150
2.170
2.070
2.110
98,429
-0.09(-4.09%)
May 10, 2019
2.240
2.240
2.160
2.200
94,000
-0.06(-2.65%)
May 09, 2019
2.263
2.263
2.220
2.260
31,552
-0.02(-0.88%)
May 08, 2019
2.380
2.380
2.250
2.280
37,344
-0.02(-0.87%)
May 07, 2019
2.310
2.360
2.280
2.300
43,380
-0.04(-1.71%)
May 06, 2019
2.400
2.400
2.337
2.340
37,617
-0.08(-3.31%)
May 03, 2019
2.460
2.470
2.320
2.420
154,500
+0.02(+0.83%)
May 02, 2019
2.230
2.500
2.190
2.400
398,844
+0.16(+7.14%)
May 01, 2019
2.230
2.250
2.180
2.240
56,613
+0.02(+0.90%)
Apr 30, 2019
2.290
2.296
2.195
2.220
31,915
-0.04(-1.77%)
Apr 29, 2019
2.200
2.295
2.200
2.260
48,273
+0.07(+3.20%)
Apr 26, 2019
2.260
2.280
2.150
2.190
99,100
-0.08(-3.52%)
Apr 25, 2019
2.310
2.310
2.200
2.270
101,205
-0.03(-1.30%)
Apr 24, 2019
2.360
2.368
2.300
2.300
61,653
-0.06(-2.54%)
Apr 23, 2019
2.340
2.380
2.280
2.360
392,859
+0.03(+1.29%)
Apr 22, 2019
2.260
2.350
2.260
2.330
146,748
+0.07(+3.10%)
Apr 18, 2019
2.220
2.320
2.210
2.260
173,000
+0.05(+2.26%)
Apr 17, 2019
2.330
2.350
2.180
2.210
201,073
-0.09(-3.91%)
Apr 16, 2019
2.290
2.370
2.250
2.300
299,635
+0.02(+0.88%)
Apr 15, 2019
2.290
2.290
2.250
2.280
181,015
+0.00(+0.00%)
Apr 12, 2019
2.290
2.305
2.250
2.280
85,800
+0.00(+0.00%)
Apr 11, 2019
2.380
2.380
2.250
2.280
179,555
-0.08(-3.39%)
Apr 10, 2019
2.320
2.370
2.250
2.360
260,000
+0.05(+2.16%)
Apr 09, 2019
2.440
2.462
2.300
2.310
206,872
-0.13(-5.33%)
Apr 08, 2019
2.450
2.495
2.410
2.440
224,361
-0.05(-2.01%)
Apr 05, 2019
2.410
2.520
2.350
2.490
1,716,400
-0.55(-18.09%)
Apr 04, 2019
2.870
3.250
2.710
3.040
1,365,397
+0.20(+7.04%)
Apr 03, 2019
2.420
2.840
2.360
2.840
924,270
+0.39(+15.92%)
Apr 02, 2019
2.230
2.460
2.230
2.450
1,165,804
+0.23(+10.36%)
Apr 01, 2019
2.240
2.240
2.150
2.220
111,816
+0.03(+1.37%)
Mar 29, 2019
2.240
2.240
2.150
2.190
177,500
-0.04(-1.79%)
Mar 28, 2019
2.160
2.250
2.121
2.230
157,740
+0.08(+3.72%)
Mar 27, 2019
2.230
2.250
2.120
2.150
102,958
-0.10(-4.44%)
Mar 26, 2019
2.240
2.250
2.160
2.250
110,129
+0.09(+4.17%)
Mar 25, 2019
2.300
2.300
2.160
2.160
258,478
-0.12(-5.26%)
Mar 22, 2019
2.250
2.340
2.240
2.280
404,500
+0.03(+1.33%)
Mar 21, 2019
2.180
2.300
1.900
2.250
577,968
+0.00(+0.00%)
Mar 20, 2019
2.290
2.290
2.210
2.250
605,251
+0.02(+0.90%)
Mar 19, 2019
2.300
2.300
2.210
2.230
2,449,072
-0.57(-20.36%)
Mar 18, 2019
3.000
3.000
2.750
2.800
409,183
-0.22(-7.28%)
Mar 15, 2019
3.220
3.270
2.840
3.020
428,300
-0.22(-6.79%)
Mar 14, 2019
3.590
3.590
2.900
3.240
790,872
-0.40(-10.99%)
Mar 13, 2019
3.990
3.990
3.510
3.640
311,758
+0.16(+4.60%)
Mar 12, 2019
3.320
3.600
3.310
3.480
381,966
-0.13(-3.60%)
Mar 11, 2019
3.900
4.090
3.400
3.610
2,446,198
-1.28(-26.18%)
Mar 08, 2019
2.240
5.450
2.200
4.890
6,310,200
+2.65(+118.30%)
Mar 07, 2019
2.220
2.280
2.080
2.240
19,922
+0.04(+1.82%)
Mar 06, 2019
2.130
2.280
2.130
2.200
21,052
+0.09(+4.27%)
Mar 05, 2019
2.170
2.220
2.110
2.110
19,387
-0.08(-3.65%)
Mar 04, 2019
2.280
2.280
2.180
2.190
19,367
-0.07(-3.10%)
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
.