Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aquabounty Technologies Inc (NQ: AQB )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 170.40 171.20 155.00 155.40 1,535 -14.80(-8.70%)
Apr 27, 2017 171.60 174.40 169.00 170.20 278 +0.00(+0.00%)
Apr 26, 2017 162.80 175.20 162.80 170.20 911 +3.80(+2.28%)
Apr 25, 2017 169.60 174.03 161.00 166.40 1,090 +2.20(+1.34%)
Apr 24, 2017 169.20 169.20 162.60 164.20 324 -6.40(-3.75%)
Apr 21, 2017 170.60 179.21 156.60 170.60 1,077 -0.40(-0.23%)
Apr 20, 2017 173.00 180.80 170.02 171.00 431 -1.00(-0.58%)
Apr 19, 2017 177.60 187.90 168.00 172.00 788 -6.00(-3.37%)
Apr 18, 2017 184.20 187.20 167.00 178.00 2,241 -7.00(-3.78%)
Apr 17, 2017 190.50 194.00 185.00 185.00 374 -11.00(-5.61%)
Apr 13, 2017 201.80 202.98 196.00 196.00 672 -6.00(-2.97%)
Apr 12, 2017 204.00 205.76 200.00 202.00 859 -5.40(-2.60%)
Apr 11, 2017 209.40 219.67 205.20 207.40 178 -0.40(-0.19%)
Apr 10, 2017 224.34 224.34 207.40 207.80 445 -9.00(-4.15%)
Apr 07, 2017 216.60 224.94 213.00 216.80 197 -2.20(-1.00%)
Apr 06, 2017 211.50 219.60 210.20 219.00 1,311 +6.80(+3.20%)
Apr 05, 2017 218.60 229.00 211.40 212.20 457 -5.20(-2.39%)
Apr 04, 2017 222.30 227.00 216.60 217.40 920 -9.20(-4.06%)
Apr 03, 2017 227.68 228.40 215.80 226.60 920 +5.00(+2.26%)
Mar 31, 2017 210.20 224.20 210.20 221.60 2,019 +7.20(+3.36%)
Mar 30, 2017 207.08 214.40 204.40 214.40 333 +6.20(+2.98%)
Mar 29, 2017 213.80 214.00 204.40 208.20 809 -5.00(-2.35%)
Mar 28, 2017 211.80 214.00 209.60 213.20 639 +1.60(+0.76%)
Mar 27, 2017 206.80 212.00 203.00 211.60 1,543 +3.80(+1.83%)
Mar 24, 2017 210.00 216.00 203.20 207.80 771 +2.80(+1.37%)
Mar 23, 2017 203.00 215.00 203.00 205.00 536 -3.80(-1.82%)
Mar 22, 2017 213.00 229.80 203.00 208.80 904 -5.80(-2.70%)
Mar 21, 2017 214.40 215.00 209.20 214.60 834 +0.00(+0.00%)
Mar 20, 2017 214.00 216.40 202.00 214.60 2,315 -0.40(-0.19%)
Mar 17, 2017 241.80 241.80 207.80 215.00 4,823 -25.40(-10.57%)
Mar 16, 2017 241.40 254.00 240.40 240.40 1,430 -3.20(-1.31%)
Mar 15, 2017 246.40 253.40 240.60 243.60 1,126 -1.60(-0.65%)
Mar 14, 2017 256.80 260.60 242.60 245.20 1,158 -12.80(-4.96%)
Mar 13, 2017 267.00 267.00 252.60 258.00 3,231 -8.20(-3.08%)
Mar 10, 2017 270.00 282.00 263.80 266.20 2,044 -5.80(-2.13%)
Mar 09, 2017 281.00 281.00 263.40 272.00 1,056 -3.60(-1.31%)
Mar 08, 2017 270.00 283.80 263.40 275.60 2,337 +5.40(+2.00%)
Mar 07, 2017 278.60 295.80 270.00 270.20 2,510 -9.40(-3.36%)
Mar 06, 2017 286.60 309.40 273.60 279.60 4,669 -10.80(-3.72%)
Mar 03, 2017 290.00 305.73 286.00 290.40 2,118 -1.20(-0.41%)
Mar 02, 2017 290.00 306.16 286.60 291.60 1,896 -1.40(-0.48%)
Mar 01, 2017 290.20 300.00 284.00 293.00 1,314 +8.60(+3.02%)
Feb 28, 2017 288.60 296.60 281.00 284.40 2,478 +0.40(+0.14%)
Feb 27, 2017 278.80 289.60 275.00 284.00 1,469 +6.00(+2.16%)
Feb 24, 2017 293.00 310.00 276.00 278.00 2,561 -17.00(-5.76%)
Feb 23, 2017 308.00 318.80 295.00 295.00 2,105 -7.40(-2.45%)
Feb 22, 2017 306.00 322.80 300.00 302.40 4,189 -2.80(-0.92%)
Feb 21, 2017 305.60 325.20 305.00 305.20 3,138 -0.80(-0.26%)
Feb 17, 2017 306.00 306.00 306.00 0 -3.80(-1.23%)
Feb 16, 2017 365.00 365.00 305.40 309.80 2,235 -25.20(-7.52%)
Feb 15, 2017 305.00 371.25 291.00 335.00 5,922 +53.00(+18.79%)
Feb 14, 2017 280.00 310.00 275.00 282.00 1,371 -18.20(-6.06%)
Feb 13, 2017 320.00 320.64 300.00 300.20 1,210 -4.00(-1.31%)
Feb 10, 2017 322.60 323.40 288.80 304.20 2,378 -46.80(-13.33%)
Feb 09, 2017 371.00 376.20 343.00 351.00 1,709 -9.20(-2.55%)
Feb 08, 2017 360.00 370.00 350.90 360.20 2,410 +22.00(+6.51%)
Feb 07, 2017 330.00 348.07 310.80 338.20 2,621 +23.00(+7.30%)
Feb 06, 2017 257.80 328.00 257.60 315.20 2,807 +52.20(+19.85%)
Feb 03, 2017 259.40 275.60 252.20 263.00 1,487 +10.00(+3.95%)
Feb 02, 2017 251.85 260.00 250.80 253.00 988 +0.80(+0.32%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.