Breaking News Bar

Business News and Information

Aquabounty Technologies Inc (NQ: AQB )

5.700 USD -0.060 (-1.04%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 5.830 5.920 5.700 5.760 778,019 -0.08(-1.37%)
Jun 18, 2021 5.910 5.950 5.710 5.840 935,509 -0.12(-2.01%)
Jun 17, 2021 5.760 6.110 5.720 5.960 869,410 +0.15(+2.58%)
Jun 16, 2021 5.850 5.920 5.610 5.810 1,105,165 +0.02(+0.35%)
Jun 15, 2021 6.260 6.260 5.760 5.790 1,439,187 -0.45(-7.21%)
Jun 14, 2021 6.210 6.370 6.120 6.240 1,115,418 +0.14(+2.30%)
Jun 11, 2021 6.210 6.340 6.030 6.100 814,697 -0.10(-1.61%)
Jun 10, 2021 6.150 6.290 5.980 6.200 1,147,365 +0.10(+1.64%)
Jun 09, 2021 6.280 6.530 6.050 6.100 1,391,059 -0.09(-1.45%)
Jun 08, 2021 6.230 6.250 5.930 6.190 1,388,382 +0.15(+2.48%)
Jun 07, 2021 5.670 6.150 5.670 6.040 1,872,205 +0.38(+6.71%)
Jun 04, 2021 5.560 5.745 5.540 5.660 886,405 +0.11(+1.98%)
Jun 03, 2021 5.770 5.830 5.480 5.550 1,143,039 -0.26(-4.48%)
Jun 02, 2021 6.000 6.030 5.560 5.810 1,715,303 -0.09(-1.53%)
Jun 01, 2021 5.710 5.965 5.590 5.900 1,327,367 +0.46(+8.46%)
May 28, 2021 5.400 5.720 5.400 5.440 1,131,344 +0.04(+0.74%)
May 27, 2021 5.340 5.430 5.130 5.400 908,574 +0.06(+1.12%)
May 26, 2021 5.180 5.470 5.175 5.340 815,410 +0.20(+3.89%)
May 25, 2021 5.180 5.300 5.110 5.140 622,293 -0.04(-0.77%)
May 24, 2021 5.260 5.300 5.030 5.180 773,262 -0.05(-0.96%)
May 21, 2021 5.360 5.360 5.150 5.230 689,432 -0.10(-1.88%)
May 20, 2021 5.250 5.400 5.220 5.330 617,321 +0.12(+2.30%)
May 19, 2021 5.050 5.240 4.980 5.210 1,101,440 -0.02(-0.38%)
May 18, 2021 5.000 5.380 4.949 5.230 934,454 +0.24(+4.81%)
May 17, 2021 4.910 5.050 4.880 4.990 725,546 +0.11(+2.25%)
May 14, 2021 4.910 5.080 4.820 4.880 1,332,412 +0.03(+0.62%)
May 13, 2021 5.180 5.280 4.770 4.850 1,545,873 -0.25(-4.90%)
May 12, 2021 5.220 5.270 5.030 5.100 1,319,311 -0.26(-4.85%)
May 11, 2021 4.690 5.410 4.600 5.360 2,465,033 +0.37(+7.41%)
May 10, 2021 5.310 5.370 4.980 4.990 1,920,954 -0.33(-6.20%)
May 07, 2021 5.200 5.420 5.170 5.320 829,201 +0.14(+2.70%)
May 06, 2021 5.370 5.375 4.990 5.180 1,452,118 -0.19(-3.54%)
May 05, 2021 5.150 5.770 5.150 5.370 1,628,913 +0.08(+1.51%)
May 04, 2021 5.400 5.410 5.030 5.290 1,465,432 -0.18(-3.29%)
May 03, 2021 5.740 5.780 5.430 5.470 734,316 -0.20(-3.53%)
Apr 30, 2021 5.640 5.880 5.630 5.670 800,100 -0.18(-3.08%)
Apr 29, 2021 6.110 6.180 5.720 5.850 816,727 -0.21(-3.47%)
Apr 28, 2021 5.750 6.190 5.680 6.060 914,227 +0.25(+4.30%)
Apr 27, 2021 6.100 6.160 5.750 5.810 954,664 -0.21(-3.49%)
Apr 26, 2021 5.900 6.120 5.850 6.020 804,059 +0.17(+2.91%)
Apr 23, 2021 5.730 5.980 5.680 5.850 644,100 +0.20(+3.54%)
Apr 22, 2021 5.750 5.850 5.540 5.650 1,207,850 +0.03(+0.53%)
Apr 21, 2021 5.340 5.640 5.240 5.620 1,314,738 +0.22(+4.07%)
Apr 20, 2021 5.310 5.590 5.280 5.400 1,407,799 -0.08(-1.46%)
Apr 19, 2021 5.730 5.780 5.430 5.480 1,630,703 -0.37(-6.32%)
Apr 16, 2021 5.910 5.990 5.670 5.850 1,541,400 -0.07(-1.18%)
Apr 15, 2021 6.250 6.350 5.890 5.920 1,336,583 -0.27(-4.36%)
Apr 14, 2021 6.290 6.580 6.170 6.190 1,302,830 +0.02(+0.32%)
Apr 13, 2021 6.180 6.260 6.030 6.170 1,193,974 -0.05(-0.80%)
Apr 12, 2021 6.230 6.290 6.020 6.220 962,623 -0.04(-0.64%)
Apr 09, 2021 6.660 6.680 6.170 6.260 1,619,400 -0.43(-6.43%)
Apr 08, 2021 6.640 6.700 6.510 6.690 685,915 +0.18(+2.76%)
Apr 07, 2021 6.670 6.720 6.420 6.510 813,819 -0.19(-2.84%)
Apr 06, 2021 6.870 6.920 6.620 6.700 856,743 -0.20(-2.90%)
Apr 05, 2021 6.900 7.230 6.800 6.900 1,402,496 +0.16(+2.37%)
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.
 
bottom clear