Skip to main content

Aquabounty Technologies Inc (NQ: AQB )

2.450 +0.050 (+2.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.410 2.500 2.350 2.450 28,028 +0.05(+2.08%)
Feb 29, 2024 2.440 2.490 2.400 2.400 23,031 -0.04(-1.64%)
Feb 28, 2024 2.360 2.500 2.347 2.440 32,373 +0.01(+0.41%)
Feb 27, 2024 2.260 2.500 2.260 2.430 28,322 +0.17(+7.52%)
Feb 26, 2024 2.280 2.331 2.250 2.260 15,868 -0.05(-2.16%)
Feb 23, 2024 2.330 2.370 2.280 2.310 7,268 -0.02(-0.94%)
Feb 22, 2024 2.360 2.380 2.280 2.332 23,076 +0.02(+0.95%)
Feb 21, 2024 2.370 2.423 2.300 2.310 15,610 -0.04(-1.70%)
Feb 20, 2024 2.330 2.416 2.280 2.350 16,732 +0.02(+0.86%)
Feb 16, 2024 2.480 2.494 2.330 2.330 23,099 -0.12(-4.90%)
Feb 15, 2024 2.610 2.660 2.405 2.450 33,853 -0.17(-6.49%)
Feb 14, 2024 2.490 2.631 2.423 2.620 27,286 +0.12(+4.80%)
Feb 13, 2024 2.510 2.530 2.430 2.500 19,160 -0.02(-0.79%)
Feb 12, 2024 2.570 2.789 2.520 2.520 48,012 -0.07(-2.70%)
Feb 09, 2024 2.440 2.630 2.394 2.590 27,352 +0.21(+8.82%)
Feb 08, 2024 2.460 2.550 2.351 2.380 16,567 -0.06(-2.46%)
Feb 07, 2024 2.470 2.640 2.410 2.440 22,366 -0.02(-0.81%)
Feb 06, 2024 2.490 2.540 2.400 2.460 38,840 +0.05(+2.07%)
Feb 05, 2024 2.740 2.740 2.410 2.410 23,712 -0.16(-6.23%)
Feb 02, 2024 2.520 2.582 2.480 2.570 44,627 +0.08(+3.21%)
Feb 01, 2024 2.644 2.644 2.451 2.490 15,720 -0.04(-1.58%)
Jan 31, 2024 2.600 2.670 2.520 2.530 21,822 -0.07(-2.69%)
Jan 30, 2024 2.600 2.666 2.530 2.600 13,775 -0.04(-1.52%)
Jan 29, 2024 2.460 2.700 2.410 2.640 63,573 +0.22(+9.09%)
Jan 26, 2024 2.380 2.610 2.270 2.420 41,460 +0.06(+2.54%)
Jan 25, 2024 2.310 2.360 2.260 2.360 24,930 +0.06(+2.61%)
Jan 24, 2024 2.400 2.400 2.253 2.300 18,621 -0.12(-4.96%)
Jan 23, 2024 2.400 2.480 2.236 2.420 75,689 +0.02(+0.83%)
Jan 22, 2024 1.960 2.490 1.910 2.400 133,191 +0.49(+25.65%)
Jan 19, 2024 1.980 1.980 1.870 1.910 46,071 -0.06(-3.05%)
Jan 18, 2024 2.060 2.140 1.940 1.970 43,846 -0.11(-5.29%)
Jan 17, 2024 2.090 2.136 2.050 2.080 18,751 -0.06(-2.80%)
Jan 16, 2024 2.260 2.290 2.080 2.140 33,302 -0.16(-6.96%)
Jan 12, 2024 2.310 2.330 2.220 2.300 24,276 +0.00(+0.00%)
Jan 11, 2024 2.310 2.345 2.170 2.300 30,708 -0.01(-0.43%)
Jan 10, 2024 2.430 2.440 2.260 2.310 26,458 -0.04(-1.70%)
Jan 09, 2024 2.400 2.420 2.320 2.350 56,673 -0.04(-1.67%)
Jan 08, 2024 2.400 2.410 2.350 2.390 27,201 +0.03(+1.27%)
Jan 05, 2024 2.460 2.477 2.310 2.360 36,936 -0.08(-3.28%)
Jan 04, 2024 2.580 2.580 2.350 2.440 58,515 -0.14(-5.43%)
Jan 03, 2024 2.800 2.807 2.476 2.580 85,252 -0.21(-7.53%)
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.