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 (%)
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%)
Aug 03, 2020
3.100
3.440
3.100
3.270
139,900
+0.22(+7.21%)
Jul 31, 2020
3.470
3.530
3.050
3.050
237,700
-0.40(-11.59%)
Jul 30, 2020
3.400
3.554
3.380
3.450
69,073
-0.02(-0.58%)
Jul 29, 2020
3.490
3.540
3.240
3.470
160,127
+0.00(+0.00%)
Jul 28, 2020
3.650
3.770
3.450
3.470
189,125
-0.24(-6.47%)
Jul 27, 2020
3.800
3.880
3.650
3.710
109,909
-0.05(-1.33%)
Jul 24, 2020
4.150
4.150
3.760
3.760
253,600
-0.45(-10.69%)
Jul 23, 2020
4.120
4.399
4.020
4.210
135,798
+0.09(+2.18%)
Jul 22, 2020
4.070
4.160
3.900
4.120
95,588
-0.04(-0.96%)
Jul 21, 2020
4.290
4.335
3.780
4.160
275,646
-0.15(-3.48%)
Jul 20, 2020
4.210
4.450
4.110
4.310
230,834
+0.19(+4.61%)
Jul 17, 2020
3.680
4.280
3.610
4.120
267,300
+0.51(+14.13%)
Jul 16, 2020
3.860
4.021
3.540
3.610
178,781
-0.25(-6.48%)
Jul 15, 2020
4.510
4.550
3.650
3.860
514,364
-0.50(-11.47%)
Jul 14, 2020
3.870
4.500
3.860
4.360
862,313
+0.48(+12.37%)
Jul 13, 2020
3.500
3.900
3.496
3.880
406,806
+0.40(+11.49%)
Jul 10, 2020
3.500
3.500
3.420
3.480
87,200
+0.01(+0.29%)
Jul 09, 2020
3.470
3.490
3.340
3.470
173,036
+0.06(+1.76%)
Jul 08, 2020
3.260
3.410
3.050
3.410
108,127
+0.17(+5.25%)
Jul 07, 2020
3.240
3.450
3.130
3.240
219,594
+0.03(+0.93%)
Jul 06, 2020
3.100
3.210
3.070
3.210
54,183
+0.11(+3.55%)
Jul 02, 2020
3.120
3.145
3.021
3.100
73,700
-0.01(-0.32%)
Jul 01, 2020
3.230
3.280
2.990
3.110
195,205
-0.11(-3.42%)
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%)
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
.