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
)
1.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2019
3.370
3.530
3.320
3.360
240,651
+0.00(+0.00%)
Jul 30, 2019
3.360
3.520
3.345
3.360
82,572
+0.00(+0.00%)
Jul 29, 2019
3.420
3.420
3.270
3.360
39,188
+0.07(+2.13%)
Jul 26, 2019
3.460
3.472
3.020
3.290
307,100
-0.14(-4.08%)
Jul 25, 2019
3.350
3.570
3.350
3.430
76,690
+0.01(+0.29%)
Jul 24, 2019
3.400
3.550
3.310
3.420
95,546
+0.01(+0.29%)
Jul 23, 2019
3.490
3.580
3.390
3.410
82,121
+0.14(+4.28%)
Jul 22, 2019
3.600
3.600
3.180
3.270
250,733
-0.34(-9.42%)
Jul 19, 2019
3.540
3.749
3.540
3.610
118,800
+0.07(+1.98%)
Jul 18, 2019
3.490
3.640
3.450
3.540
103,563
+0.02(+0.57%)
Jul 17, 2019
3.710
3.760
3.490
3.520
188,440
-0.24(-6.38%)
Jul 16, 2019
3.990
4.080
3.710
3.760
446,966
-0.17(-4.33%)
Jul 15, 2019
3.550
3.970
3.470
3.930
471,858
+0.45(+12.93%)
Jul 12, 2019
3.330
3.560
3.330
3.480
324,400
+0.15(+4.50%)
Jul 11, 2019
3.170
3.440
3.160
3.330
153,680
+0.16(+5.05%)
Jul 10, 2019
3.050
3.270
3.050
3.170
80,276
+0.02(+0.63%)
Jul 09, 2019
3.190
3.528
3.130
3.150
332,582
-0.04(-1.25%)
Jul 08, 2019
3.130
3.200
3.050
3.190
151,791
+0.12(+3.91%)
Jul 05, 2019
3.590
3.590
3.010
3.070
530,600
-0.41(-11.78%)
Jul 03, 2019
3.100
3.580
3.060
3.480
474,000
+0.40(+12.99%)
Jul 02, 2019
3.210
3.210
3.001
3.080
60,953
-0.02(-0.65%)
Jul 01, 2019
3.120
3.190
3.050
3.100
147,416
+0.03(+0.98%)
Jun 28, 2019
2.950
3.070
2.870
3.070
150,200
+0.23(+8.10%)
Jun 27, 2019
3.000
3.035
2.780
2.840
192,004
-0.16(-5.33%)
Jun 26, 2019
3.060
3.110
3.000
3.000
196,715
-0.05(-1.64%)
Jun 25, 2019
3.150
3.150
2.960
3.050
205,486
-0.12(-3.79%)
Jun 24, 2019
3.270
3.290
3.000
3.170
500,968
+0.07(+2.26%)
Jun 21, 2019
3.210
3.460
2.870
3.100
700,000
-0.11(-3.43%)
Jun 20, 2019
2.790
3.210
2.600
3.210
1,092,227
+0.09(+2.88%)
Jun 19, 2019
2.250
3.160
2.210
3.120
1,302,296
+0.88(+39.29%)
Jun 18, 2019
2.100
2.240
2.100
2.240
170,031
+0.12(+5.66%)
Jun 17, 2019
2.090
2.150
2.090
2.120
45,358
+0.03(+1.44%)
Jun 14, 2019
2.120
2.123
2.090
2.090
21,500
-0.03(-1.42%)
Jun 13, 2019
2.100
2.140
2.030
2.120
118,122
+0.16(+8.16%)
Jun 12, 2019
2.000
2.040
1.950
1.960
132,571
-0.04(-2.00%)
Jun 11, 2019
2.250
2.250
1.960
2.000
523,749
-0.21(-9.50%)
Jun 10, 2019
2.190
2.250
2.150
2.210
51,283
+0.02(+0.91%)
Jun 07, 2019
2.150
2.207
2.150
2.190
46,500
+0.04(+1.86%)
Jun 06, 2019
2.200
2.229
2.130
2.150
57,681
-0.02(-0.92%)
Jun 05, 2019
2.240
2.240
2.150
2.170
50,473
+0.00(+0.00%)
Jun 04, 2019
2.190
2.230
2.150
2.170
39,213
-0.02(-0.91%)
Jun 03, 2019
2.180
2.250
2.150
2.190
138,295
+0.03(+1.39%)
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%)
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
.