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 (%)
Jun 30, 2020
3.320
3.340
3.210
3.220
96,929
+0.02(+0.63%)
Jun 29, 2020
3.300
3.310
3.180
3.200
67,547
-0.11(-3.32%)
Jun 26, 2020
3.200
3.310
3.130
3.310
69,900
+0.11(+3.44%)
Jun 25, 2020
3.120
3.390
3.120
3.200
106,569
+0.08(+2.56%)
Jun 24, 2020
3.260
3.440
3.120
3.120
204,725
-0.28(-8.24%)
Jun 23, 2020
3.340
3.450
3.210
3.400
653,633
+0.28(+8.97%)
Jun 22, 2020
3.040
3.120
2.980
3.120
498,345
+0.08(+2.63%)
Jun 19, 2020
3.040
3.160
2.990
3.040
202,600
+0.06(+2.01%)
Jun 18, 2020
2.800
3.140
2.620
2.980
268,533
+0.20(+7.19%)
Jun 17, 2020
2.680
2.780
2.680
2.780
50,773
+0.11(+4.12%)
Jun 16, 2020
2.700
2.730
2.580
2.670
59,507
+0.04(+1.52%)
Jun 15, 2020
2.450
2.690
2.410
2.630
86,465
+0.14(+5.62%)
Jun 12, 2020
2.470
2.540
2.370
2.490
56,200
+0.17(+7.33%)
Jun 11, 2020
2.583
2.650
2.260
2.320
182,451
-0.31(-11.79%)
Jun 10, 2020
2.650
2.680
2.530
2.630
33,825
+0.01(+0.38%)
Jun 09, 2020
2.700
2.720
2.600
2.620
63,729
-0.09(-3.32%)
Jun 08, 2020
2.630
2.750
2.630
2.710
48,045
+0.08(+3.04%)
Jun 05, 2020
2.790
2.815
2.620
2.630
120,800
-0.15(-5.40%)
Jun 04, 2020
2.780
2.850
2.750
2.780
43,392
+0.01(+0.36%)
Jun 03, 2020
2.850
2.850
2.760
2.770
44,218
+0.05(+1.84%)
Jun 02, 2020
2.840
3.000
2.700
2.720
113,805
-0.08(-2.86%)
Jun 01, 2020
2.700
2.820
2.690
2.800
37,253
+0.09(+3.32%)
May 29, 2020
2.720
2.760
2.620
2.710
53,600
-0.01(-0.37%)
May 28, 2020
2.894
2.894
2.720
2.720
69,031
-0.16(-5.56%)
May 27, 2020
2.860
3.000
2.840
2.880
115,117
-0.03(-1.03%)
May 26, 2020
2.800
3.000
2.700
2.910
180,906
+0.21(+7.78%)
May 22, 2020
2.560
2.800
2.560
2.700
152,400
+0.15(+5.88%)
May 21, 2020
2.450
2.720
2.410
2.550
214,225
+0.10(+4.08%)
May 20, 2020
2.330
2.530
2.330
2.450
91,462
+0.07(+2.94%)
May 19, 2020
2.250
2.440
2.240
2.380
114,195
+0.19(+8.68%)
May 18, 2020
2.420
2.440
2.170
2.190
116,231
-0.23(-9.50%)
May 15, 2020
2.410
2.430
2.240
2.420
129,000
+0.10(+4.31%)
May 14, 2020
2.300
2.330
2.170
2.320
78,814
+0.01(+0.43%)
May 13, 2020
2.370
2.440
2.280
2.310
86,879
+0.00(+0.00%)
May 12, 2020
2.280
2.390
2.200
2.310
72,865
+0.05(+2.21%)
May 11, 2020
1.960
2.390
1.960
2.260
239,089
+0.23(+11.33%)
May 08, 2020
2.190
2.220
2.010
2.030
148,200
-0.12(-5.58%)
May 07, 2020
2.070
2.240
2.070
2.150
226,430
+0.12(+5.91%)
May 06, 2020
1.840
2.250
1.810
2.030
350,001
+0.20(+10.93%)
May 05, 2020
1.740
1.870
1.740
1.830
69,676
+0.08(+4.57%)
May 04, 2020
1.780
1.780
1.700
1.750
28,187
+0.03(+1.74%)
May 01, 2020
1.710
1.780
1.710
1.720
82,200
-0.05(-2.82%)
Apr 30, 2020
1.770
1.800
1.720
1.770
22,251
+0.00(+0.00%)
Apr 29, 2020
1.700
1.810
1.690
1.770
68,645
+0.07(+4.12%)
Apr 28, 2020
1.640
1.720
1.615
1.700
69,044
+0.04(+2.54%)
Apr 27, 2020
1.780
1.830
1.630
1.658
257,188
-0.10(-5.80%)
Apr 24, 2020
1.720
1.890
1.710
1.760
160,300
+0.06(+3.53%)
Apr 23, 2020
1.680
1.740
1.670
1.700
67,749
+0.04(+2.41%)
Apr 22, 2020
1.740
1.800
1.660
1.660
36,407
-0.06(-3.49%)
Apr 21, 2020
1.710
1.780
1.710
1.720
32,493
-0.03(-1.71%)
Apr 20, 2020
1.720
1.820
1.720
1.750
49,081
-0.04(-2.23%)
Apr 17, 2020
1.790
1.880
1.730
1.790
40,700
+0.04(+2.29%)
Apr 16, 2020
1.800
1.900
1.737
1.750
74,260
-0.04(-2.23%)
Apr 15, 2020
1.780
1.800
1.690
1.790
76,963
+0.01(+0.56%)
Apr 14, 2020
1.780
1.880
1.780
1.780
77,572
+0.03(+1.71%)
Apr 13, 2020
1.720
1.790
1.710
1.750
37,457
+0.01(+0.57%)
Apr 09, 2020
1.700
1.790
1.700
1.740
41,200
+0.03(+1.75%)
Apr 08, 2020
1.710
1.740
1.660
1.710
42,377
+0.04(+2.40%)
Apr 07, 2020
1.700
1.740
1.670
1.670
49,407
-0.03(-1.76%)
Apr 06, 2020
1.690
1.780
1.679
1.700
45,758
+0.01(+0.59%)
Apr 03, 2020
1.630
1.700
1.630
1.690
17,900
+0.04(+2.42%)
Apr 02, 2020
1.660
1.710
1.610
1.650
53,029
+0.00(+0.00%)
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
.