Aquabounty Technologies Inc (NQ: AQB )

1.280 +0.080 (+6.67%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 79.20 82.00 78.40 81.40 31,628 +3.40(+4.36%)
Sep 29, 2021 82.40 82.40 77.60 78.00 41,089 -3.60(-4.41%)
Sep 28, 2021 83.00 85.00 81.29 81.60 29,595 -2.20(-2.63%)
Sep 27, 2021 82.60 85.60 81.60 83.80 27,555 +1.60(+1.95%)
Sep 24, 2021 85.20 85.20 81.80 82.20 24,271 -3.80(-4.42%)
Sep 23, 2021 83.80 86.20 82.10 86.00 31,683 +3.20(+3.86%)
Sep 22, 2021 81.60 85.20 80.20 82.80 27,932 +1.80(+2.22%)
Sep 21, 2021 81.60 83.00 80.40 81.00 25,636 +0.60(+0.75%)
Sep 20, 2021 85.40 86.80 79.60 80.40 52,177 -7.80(-8.84%)
Sep 17, 2021 83.60 89.20 81.80 88.20 71,986 +4.60(+5.50%)
Sep 16, 2021 83.80 83.80 82.00 83.60 19,827 -0.20(-0.24%)
Sep 15, 2021 83.80 85.60 82.40 83.80 21,799 +0.20(+0.24%)
Sep 14, 2021 87.00 87.60 83.20 83.60 28,663 -2.80(-3.24%)
Sep 13, 2021 87.60 89.20 85.40 86.40 25,129 -0.80(-0.92%)
Sep 10, 2021 89.40 89.40 86.99 87.20 18,884 -0.80(-0.91%)
Sep 09, 2021 87.60 89.95 86.80 88.00 31,728 -0.20(-0.23%)
Sep 08, 2021 89.00 90.10 86.40 88.20 29,867 -1.60(-1.78%)
Sep 07, 2021 91.40 92.43 88.40 89.80 29,104 -1.80(-1.97%)
Sep 03, 2021 94.20 94.38 90.20 91.60 33,036 -2.40(-2.55%)
Sep 02, 2021 92.60 94.80 92.30 94.00 26,862 +1.40(+1.51%)
Sep 01, 2021 91.00 93.10 90.20 92.60 35,179 +0.00(+0.00%)
Aug 31, 2021 90.60 94.20 90.60 92.60 28,431 +1.80(+1.98%)
Aug 30, 2021 92.80 94.20 90.50 90.80 26,297 -2.00(-2.16%)
Aug 27, 2021 90.00 93.80 89.20 92.80 31,504 +3.40(+3.80%)
Aug 26, 2021 91.60 94.40 89.00 89.40 31,318 -2.19(-2.39%)
Aug 25, 2021 90.80 93.80 90.16 91.59 22,149 +0.79(+0.87%)
Aug 24, 2021 91.40 92.00 88.80 90.80 20,095 +0.00(+0.00%)
Aug 23, 2021 86.80 91.00 85.80 90.80 38,066 +4.40(+5.09%)
Aug 20, 2021 82.60 88.10 82.42 86.40 28,311 +2.80(+3.35%)
Aug 19, 2021 86.20 87.18 83.00 83.60 39,167 -3.80(-4.35%)
Aug 18, 2021 88.00 90.40 85.00 87.40 38,363 -0.40(-0.46%)
Aug 17, 2021 91.20 91.20 86.20 87.80 68,223 -2.80(-3.09%)
Aug 16, 2021 94.20 94.20 90.60 90.60 32,722 -4.20(-4.43%)
Aug 13, 2021 98.60 98.80 94.20 94.80 29,967 -4.00(-4.05%)
Aug 12, 2021 99.80 99.80 96.00 98.80 38,837 -0.40(-0.40%)
Aug 11, 2021 96.80 99.60 95.30 99.20 29,227 +2.40(+2.48%)
Aug 10, 2021 98.00 100.20 96.20 96.80 35,296 -1.20(-1.22%)
Aug 09, 2021 97.80 99.60 92.40 98.00 49,771 -1.20(-1.21%)
Aug 06, 2021 96.60 100.70 96.39 99.20 29,060 +1.20(+1.22%)
Aug 05, 2021 90.80 98.90 90.60 98.00 42,006 +6.60(+7.22%)
Aug 04, 2021 94.60 95.33 90.40 91.40 50,175 -3.40(-3.59%)
Aug 03, 2021 98.00 98.60 92.40 94.80 57,087 -2.60(-2.67%)
Aug 02, 2021 99.80 100.00 97.20 97.40 23,294 -1.60(-1.62%)
Jul 30, 2021 99.00 101.40 97.00 99.00 27,005 -1.20(-1.20%)
Jul 29, 2021 102.20 106.10 99.80 100.20 45,593 -2.00(-1.96%)
Jul 28, 2021 98.60 103.40 98.03 102.20 41,006 +3.80(+3.86%)
Jul 27, 2021 95.80 99.80 92.40 98.40 57,115 +1.80(+1.86%)
Jul 26, 2021 97.40 100.40 95.80 96.60 33,308 -1.20(-1.23%)
Jul 23, 2021 99.00 99.20 96.20 97.80 32,333 -1.40(-1.41%)
Jul 22, 2021 103.40 104.40 99.00 99.20 27,495 -5.60(-5.34%)
Jul 21, 2021 101.60 105.20 100.60 104.80 20,917 +4.20(+4.17%)
Jul 20, 2021 98.00 102.60 96.30 100.60 37,039 +2.20(+2.24%)
Jul 19, 2021 98.40 99.80 93.80 98.40 57,870 -2.00(-1.99%)
Jul 16, 2021 103.20 103.20 98.40 100.40 41,557 -2.80(-2.71%)
Jul 15, 2021 100.00 103.40 99.20 103.20 36,158 +3.60(+3.61%)
Jul 14, 2021 105.00 105.00 99.20 99.60 48,985 -5.00(-4.78%)
Jul 13, 2021 105.00 106.40 103.60 104.60 27,143 -1.20(-1.13%)
Jul 12, 2021 106.80 107.40 103.80 105.80 27,128 -1.60(-1.49%)
Jul 09, 2021 104.20 108.20 103.00 107.40 25,243 +4.20(+4.07%)
Jul 08, 2021 101.20 104.40 99.00 103.20 44,736 -2.40(-2.27%)
Jul 07, 2021 108.40 108.40 101.80 105.60 50,536 -2.80(-2.58%)
Jul 06, 2021 110.80 111.00 106.40 108.40 41,714 -1.20(-1.09%)
Jul 02, 2021 113.60 114.00 108.00 109.60 40,090 -3.80(-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.