Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.260 1.286 1.230 1.230 6,758 +0.00(+0.00%)
Oct 03, 2024 1.260 1.290 1.220 1.230 14,140 -0.02(-1.60%)
Oct 02, 2024 1.270 1.330 1.210 1.250 30,816 +0.01(+0.81%)
Oct 01, 2024 1.240 1.278 1.212 1.240 15,967 +0.02(+1.64%)
Sep 30, 2024 1.240 1.337 1.180 1.220 22,755 -0.02(-1.61%)
Sep 27, 2024 1.170 1.270 1.170 1.240 11,308 +0.05(+4.20%)
Sep 26, 2024 1.140 1.200 1.127 1.190 13,306 +0.09(+7.89%)
Sep 25, 2024 1.165 1.190 1.060 1.103 22,258 -0.07(-5.73%)
Sep 24, 2024 1.180 1.310 1.150 1.170 25,155 -0.05(-4.10%)
Sep 23, 2024 1.120 1.349 1.120 1.220 73,440 +0.16(+15.09%)
Sep 20, 2024 1.260 1.350 1.030 1.060 63,835 -0.22(-17.19%)
Sep 19, 2024 1.210 1.620 1.210 1.280 163,139 +0.08(+6.67%)
Sep 18, 2024 1.250 1.300 1.200 1.200 80,850 -0.03(-2.44%)
Sep 17, 2024 1.200 1.250 1.178 1.230 20,031 +0.06(+5.13%)
Sep 16, 2024 1.000 1.240 1.000 1.170 66,960 +0.17(+17.00%)
Sep 13, 2024 0.9800 1.000 0.9600 1.000 6,295 +0.04(+3.63%)
Sep 12, 2024 1.020 1.020 0.9370 0.9650 6,521 -0.01(-1.28%)
Sep 11, 2024 1.020 1.040 0.9363 0.9775 10,382 +0.04(+4.19%)
Sep 10, 2024 1.040 1.050 0.9372 0.9382 30,340 -0.11(-10.65%)
Sep 09, 2024 0.9875 1.050 0.9775 1.050 8,574 +0.07(+7.14%)
Sep 06, 2024 1.010 1.010 0.9750 0.9800 11,057 -0.03(-2.97%)
Sep 05, 2024 1.010 1.030 0.9800 1.010 8,897 +0.01(+1.10%)
Sep 04, 2024 1.020 1.030 0.9305 0.9990 29,644 -0.02(-2.06%)
Sep 03, 2024 1.120 1.120 0.9425 1.020 34,650 -0.00(-0.49%)
Aug 30, 2024 0.9700 1.080 0.9700 1.025 70,256 +0.03(+3.54%)
Aug 29, 2024 0.9100 1.000 0.9100 0.9900 56,227 +0.10(+11.24%)
Aug 28, 2024 0.9000 0.9135 0.8700 0.8900 10,364 -0.01(-0.79%)
Aug 27, 2024 0.8839 0.9272 0.8700 0.8971 35,613 +0.02(+2.23%)
Aug 26, 2024 0.9000 0.9312 0.8574 0.8775 22,138 -0.02(-2.39%)
Aug 23, 2024 0.8700 0.8990 0.8147 0.8990 28,394 +0.04(+4.83%)
Aug 22, 2024 0.9200 0.9299 0.8400 0.8576 40,020 -0.06(-6.78%)
Aug 21, 2024 0.9499 0.9600 0.9100 0.9200 49,469 -0.02(-2.13%)
Aug 20, 2024 1.080 1.080 0.9131 0.9400 41,107 -0.12(-11.32%)
Aug 19, 2024 1.130 1.200 1.050 1.060 85,244 -0.06(-5.23%)
Aug 16, 2024 1.100 1.154 1.070 1.119 23,372 +0.01(+0.77%)
Aug 15, 2024 1.230 1.230 1.100 1.110 56,120 -0.09(-7.88%)
Aug 14, 2024 1.310 1.330 1.200 1.205 24,221 -0.08(-6.59%)
Aug 13, 2024 1.320 1.400 1.264 1.290 43,318 -0.04(-3.01%)
Aug 12, 2024 1.410 1.430 1.330 1.330 22,091 -0.09(-6.34%)
Aug 09, 2024 1.360 1.420 1.340 1.420 19,908 +0.03(+2.16%)
Aug 08, 2024 1.420 1.550 1.320 1.390 40,159 +0.05(+3.72%)
Aug 07, 2024 1.460 1.460 1.330 1.340 25,197 -0.05(-3.59%)
Aug 06, 2024 1.490 1.550 1.330 1.390 56,056 -0.27(-16.33%)
Aug 05, 2024 1.550 1.710 1.530 1.661 38,029 -0.02(-1.12%)
Aug 02, 2024 1.640 1.770 1.630 1.680 17,210 -0.05(-2.89%)
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.