Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AquaBounty Technologies, Inc. - Common Stock (NQ: AQB )

0.7261 +0.1449 (+24.93%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.7001 0.8499 0.6741 0.7261 5,825,516 +0.14(+24.93%)
Dec 23, 2024 0.5000 0.9500 0.5040 0.5812 8,817,429 +0.06(+10.92%)
Dec 20, 2024 0.5303 0.9950 0.4703 0.5240 5,903,849 -0.01(-2.06%)
Dec 19, 2024 0.5390 0.5590 0.5304 0.5350 36,721 -0.02(-3.79%)
Dec 18, 2024 0.5888 0.5955 0.5561 0.5561 46,612 -0.04(-7.01%)
Dec 17, 2024 0.5800 0.5988 0.5510 0.5980 88,733 +0.02(+3.09%)
Dec 16, 2024 0.5600 0.6036 0.5500 0.5801 73,905 +0.01(+1.59%)
Dec 13, 2024 0.6027 0.6190 0.5600 0.5710 166,398 -0.04(-6.70%)
Dec 12, 2024 0.6500 0.7412 0.5742 0.6120 400,439 -0.10(-14.18%)
Dec 11, 2024 0.8997 0.9000 0.5700 0.7131 950,417 -0.22(-23.22%)
Dec 10, 2024 0.9600 0.9700 0.9100 0.9287 19,600 -0.02(-2.24%)
Dec 09, 2024 0.9100 0.9500 0.9100 0.9500 45,242 +0.07(+8.57%)
Dec 06, 2024 0.8800 0.9250 0.8702 0.8750 39,845 -0.03(-2.78%)
Dec 05, 2024 0.9100 0.9250 0.8801 0.9000 40,266 -0.00(-0.28%)
Dec 04, 2024 0.9300 0.9300 0.8902 0.9025 22,885 -0.03(-2.96%)
Dec 03, 2024 0.9100 0.9300 0.8801 0.9300 49,637 +0.03(+3.33%)
Dec 02, 2024 1.000 1.000 0.9000 0.9000 102,941 -0.09(-9.09%)
Nov 29, 2024 1.000 1.030 0.9800 0.9900 17,161 +0.03(+2.59%)
Nov 27, 2024 1.020 1.050 0.9500 0.9650 46,938 -0.03(-2.53%)
Nov 26, 2024 0.9900 1.030 0.9650 0.9900 23,394 -0.02(-1.98%)
Nov 25, 2024 0.9400 1.020 0.9007 1.010 71,814 +0.07(+7.91%)
Nov 22, 2024 0.9500 0.9500 0.9200 0.9360 35,930 -0.03(-3.60%)
Nov 21, 2024 0.9700 0.9900 0.9520 0.9710 30,719 -0.01(-0.92%)
Nov 20, 2024 1.020 1.025 0.9800 0.9800 20,974 +0.00(+0.31%)
Nov 19, 2024 1.010 1.050 0.9600 0.9770 22,012 -0.03(-2.79%)
Nov 18, 2024 1.010 1.010 1.000 1.005 15,660 +0.00(+0.50%)
Nov 15, 2024 1.020 1.020 1.000 1.000 18,672 -0.02(-2.07%)
Nov 14, 2024 1.020 1.030 1.020 1.021 5,966 +0.00(+0.11%)
Nov 13, 2024 1.020 1.046 1.010 1.020 18,516 -0.03(-2.86%)
Nov 12, 2024 1.020 1.060 1.020 1.050 23,728 +0.03(+3.17%)
Nov 11, 2024 1.060 1.070 1.000 1.018 41,118 -0.05(-4.89%)
Nov 08, 2024 1.110 1.110 1.060 1.070 13,208 -0.03(-2.73%)
Nov 07, 2024 1.090 1.100 1.060 1.100 14,609 +0.00(+0.00%)
Nov 06, 2024 1.130 1.150 1.090 1.100 21,211 -0.05(-4.35%)
Nov 05, 2024 1.120 1.150 1.110 1.150 10,849 +0.01(+0.88%)
Nov 04, 2024 1.170 1.196 1.131 1.140 9,553 -0.04(-3.39%)
Nov 01, 2024 1.190 1.208 1.180 1.180 7,150 -0.01(-0.84%)
Oct 31, 2024 1.200 1.210 1.184 1.190 8,478 +0.00(+0.00%)
Oct 30, 2024 1.190 1.220 1.161 1.190 15,567 +0.02(+2.02%)
Oct 29, 2024 1.170 1.190 1.160 1.166 6,587 -0.03(-2.80%)
Oct 28, 2024 1.180 1.200 1.130 1.200 10,630 +0.05(+4.35%)
Oct 25, 2024 1.130 1.150 1.127 1.150 10,929 +0.05(+4.55%)
Oct 24, 2024 1.110 1.130 1.100 1.100 11,657 -0.04(-3.51%)
Oct 23, 2024 1.150 1.170 1.111 1.140 11,636 -0.02(-1.72%)
Oct 22, 2024 1.120 1.160 1.120 1.160 10,406 +0.06(+5.45%)
Oct 21, 2024 1.200 1.200 1.100 1.100 18,133 -0.10(-8.33%)
Oct 18, 2024 1.180 1.200 1.163 1.200 13,132 +0.04(+3.45%)
Oct 17, 2024 1.160 1.190 1.160 1.160 6,793 -0.04(-3.33%)
Oct 16, 2024 1.200 1.200 1.160 1.200 8,549 +0.00(+0.42%)
Oct 15, 2024 1.150 1.195 1.140 1.195 7,533 +0.04(+3.02%)
Oct 14, 2024 1.120 1.168 1.120 1.160 13,658 +0.03(+2.65%)
Oct 11, 2024 1.100 1.160 1.095 1.130 20,385 -0.02(-1.74%)
Oct 10, 2024 1.130 1.150 1.111 1.150 12,282 +0.04(+3.60%)
Oct 09, 2024 1.150 1.180 1.080 1.110 10,781 -0.06(-5.13%)
Oct 08, 2024 1.190 1.230 1.150 1.170 11,975 -0.04(-3.31%)
Oct 07, 2024 1.220 1.250 1.170 1.210 20,290 -0.02(-1.63%)
Oct 04, 2024 1.260 1.286 1.230 1.230 6,720 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.