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 (%)
Sep 30, 2021
3.960
4.100
3.920
4.070
632,575
+0.17(+4.36%)
Sep 29, 2021
4.120
4.120
3.880
3.900
821,793
-0.18(-4.41%)
Sep 28, 2021
4.150
4.250
4.064
4.080
591,917
-0.11(-2.63%)
Sep 27, 2021
4.130
4.280
4.080
4.190
551,107
+0.08(+1.95%)
Sep 24, 2021
4.260
4.260
4.090
4.110
485,428
-0.19(-4.42%)
Sep 23, 2021
4.190
4.310
4.105
4.300
633,679
+0.16(+3.86%)
Sep 22, 2021
4.080
4.260
4.010
4.140
558,648
+0.09(+2.22%)
Sep 21, 2021
4.080
4.150
4.020
4.050
512,727
+0.03(+0.75%)
Sep 20, 2021
4.270
4.340
3.980
4.020
1,043,552
-0.39(-8.84%)
Sep 17, 2021
4.180
4.460
4.090
4.410
1,439,733
+0.23(+5.50%)
Sep 16, 2021
4.190
4.190
4.100
4.180
396,552
-0.01(-0.24%)
Sep 15, 2021
4.190
4.280
4.120
4.190
435,982
+0.01(+0.24%)
Sep 14, 2021
4.350
4.380
4.160
4.180
573,272
-0.14(-3.24%)
Sep 13, 2021
4.380
4.460
4.270
4.320
502,594
-0.04(-0.92%)
Sep 10, 2021
4.470
4.470
4.349
4.360
377,690
-0.04(-0.91%)
Sep 09, 2021
4.380
4.498
4.340
4.400
634,562
-0.01(-0.23%)
Sep 08, 2021
4.450
4.505
4.320
4.410
597,353
-0.08(-1.78%)
Sep 07, 2021
4.570
4.621
4.420
4.490
582,097
-0.09(-1.97%)
Sep 03, 2021
4.710
4.719
4.510
4.580
660,725
-0.12(-2.55%)
Sep 02, 2021
4.630
4.740
4.615
4.700
537,247
+0.07(+1.51%)
Sep 01, 2021
4.550
4.655
4.510
4.630
703,587
+0.00(+0.00%)
Aug 31, 2021
4.530
4.710
4.530
4.630
568,636
+0.09(+1.98%)
Aug 30, 2021
4.640
4.710
4.525
4.540
525,953
-0.10(-2.16%)
Aug 27, 2021
4.500
4.690
4.460
4.640
630,098
+0.17(+3.80%)
Aug 26, 2021
4.580
4.720
4.450
4.470
626,366
-0.11(-2.39%)
Aug 25, 2021
4.540
4.690
4.508
4.580
442,983
+0.04(+0.87%)
Aug 24, 2021
4.570
4.600
4.440
4.540
401,902
+0.00(+0.00%)
Aug 23, 2021
4.340
4.550
4.290
4.540
761,323
+0.22(+5.09%)
Aug 20, 2021
4.130
4.405
4.121
4.320
566,239
+0.14(+3.35%)
Aug 19, 2021
4.310
4.359
4.150
4.180
783,350
-0.19(-4.35%)
Aug 18, 2021
4.400
4.520
4.250
4.370
767,263
-0.02(-0.46%)
Aug 17, 2021
4.560
4.560
4.310
4.390
1,364,474
-0.14(-3.09%)
Aug 16, 2021
4.710
4.710
4.530
4.530
654,447
-0.21(-4.43%)
Aug 13, 2021
4.930
4.940
4.710
4.740
599,357
-0.20(-4.05%)
Aug 12, 2021
4.990
4.990
4.800
4.940
776,743
-0.02(-0.40%)
Aug 11, 2021
4.840
4.980
4.765
4.960
584,544
+0.12(+2.48%)
Aug 10, 2021
4.900
5.010
4.810
4.840
705,932
-0.06(-1.22%)
Aug 09, 2021
4.890
4.980
4.620
4.900
995,436
-0.06(-1.21%)
Aug 06, 2021
4.830
5.035
4.819
4.960
581,208
+0.06(+1.22%)
Aug 05, 2021
4.540
4.945
4.530
4.900
840,136
+0.33(+7.22%)
Aug 04, 2021
4.730
4.766
4.520
4.570
1,003,508
-0.17(-3.59%)
Aug 03, 2021
4.900
4.930
4.620
4.740
1,141,750
-0.13(-2.67%)
Aug 02, 2021
4.990
5.000
4.860
4.870
465,880
-0.08(-1.62%)
Jul 30, 2021
4.950
5.070
4.850
4.950
540,105
-0.06(-1.20%)
Jul 29, 2021
5.110
5.305
4.990
5.010
911,875
-0.10(-1.96%)
Jul 28, 2021
4.930
5.170
4.901
5.110
820,138
+0.19(+3.86%)
Jul 27, 2021
4.790
4.990
4.620
4.920
1,142,317
+0.09(+1.86%)
Jul 26, 2021
4.870
5.020
4.790
4.830
666,166
-0.06(-1.23%)
Jul 23, 2021
4.950
4.960
4.810
4.890
646,660
-0.07(-1.41%)
Jul 22, 2021
5.170
5.220
4.950
4.960
549,909
-0.28(-5.34%)
Jul 21, 2021
5.080
5.260
5.030
5.240
418,356
+0.21(+4.17%)
Jul 20, 2021
4.900
5.130
4.815
5.030
740,788
+0.11(+2.24%)
Jul 19, 2021
4.920
4.990
4.690
4.920
1,157,400
-0.10(-1.99%)
Jul 16, 2021
5.160
5.160
4.920
5.020
831,146
-0.14(-2.71%)
Jul 15, 2021
5.000
5.170
4.960
5.160
723,173
+0.18(+3.61%)
Jul 14, 2021
5.250
5.250
4.960
4.980
979,713
-0.25(-4.78%)
Jul 13, 2021
5.250
5.320
5.180
5.230
542,860
-0.06(-1.13%)
Jul 12, 2021
5.340
5.370
5.190
5.290
542,574
-0.08(-1.49%)
Jul 09, 2021
5.210
5.410
5.150
5.370
504,879
+0.21(+4.07%)
Jul 08, 2021
5.060
5.220
4.950
5.160
894,735
-0.12(-2.27%)
Jul 07, 2021
5.420
5.420
5.090
5.280
1,010,722
-0.14(-2.58%)
Jul 06, 2021
5.540
5.550
5.320
5.420
834,288
-0.06(-1.09%)
Jul 02, 2021
5.680
5.700
5.400
5.480
801,801
-0.19(-3.35%)
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
.