Aquabounty Technologies Inc (NQ: AQB )

3.930 USD -0.100 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 4.000 4.000 3.850 3.930 564,185 -0.10(-2.48%)
Oct 21, 2021 4.060 4.150 4.020 4.030 511,883 -0.03(-0.74%)
Oct 20, 2021 4.170 4.170 4.000 4.060 536,987 -0.08(-1.93%)
Oct 19, 2021 3.950 4.140 3.950 4.140 706,610 +0.22(+5.61%)
Oct 18, 2021 3.910 3.970 3.890 3.920 406,296 +0.01(+0.26%)
Oct 15, 2021 4.060 4.060 3.910 3.910 459,275 -0.12(-2.98%)
Oct 14, 2021 4.130 4.182 3.980 4.030 534,802 -0.05(-1.23%)
Oct 13, 2021 3.930 4.200 3.930 4.080 723,460 +0.16(+4.08%)
Oct 12, 2021 3.800 3.940 3.750 3.920 602,247 +0.10(+2.62%)
Oct 11, 2021 3.880 3.960 3.772 3.820 746,392 -0.09(-2.30%)
Oct 08, 2021 3.820 3.920 3.795 3.910 627,942 +0.13(+3.44%)
Oct 07, 2021 3.800 3.880 3.770 3.780 588,718 +0.01(+0.27%)
Oct 06, 2021 3.800 3.880 3.730 3.770 649,624 -0.07(-1.82%)
Oct 05, 2021 3.820 3.941 3.770 3.840 492,437 +0.03(+0.79%)
Oct 04, 2021 3.910 3.940 3.780 3.810 769,781 -0.13(-3.30%)
Oct 01, 2021 4.080 4.080 3.910 3.940 690,015 -0.13(-3.19%)
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%)
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.