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 (%)
Aug 30, 2019 56.20 58.00 55.20 56.40 4,195 -0.40(-0.70%)
Aug 29, 2019 53.20 59.20 50.00 56.80 8,836 +2.00(+3.65%)
Aug 28, 2019 58.80 60.10 54.40 54.80 6,241 -3.73(-6.37%)
Aug 27, 2019 60.60 63.20 55.40 58.53 10,330 -2.07(-3.42%)
Aug 26, 2019 61.00 61.26 60.00 60.60 2,576 +0.20(+0.33%)
Aug 23, 2019 61.00 62.27 60.00 60.40 3,810 -1.20(-1.95%)
Aug 22, 2019 61.40 62.20 61.00 61.60 992 -0.60(-0.96%)
Aug 21, 2019 63.00 64.40 61.80 62.20 1,580 -2.20(-3.42%)
Aug 20, 2019 61.00 65.00 60.80 64.40 2,260 +3.00(+4.89%)
Aug 19, 2019 63.20 64.69 60.60 61.40 1,401 -0.20(-0.32%)
Aug 16, 2019 61.40 62.80 61.10 61.60 1,410 +0.20(+0.33%)
Aug 15, 2019 62.40 63.00 59.80 61.40 3,572 -0.60(-0.97%)
Aug 14, 2019 64.40 64.80 61.20 62.00 4,002 -3.00(-4.62%)
Aug 13, 2019 63.20 65.20 63.20 65.00 1,051 +1.80(+2.85%)
Aug 12, 2019 65.60 66.39 62.60 63.20 1,623 -2.80(-4.24%)
Aug 09, 2019 60.60 66.00 60.60 66.00 4,395 +4.40(+7.14%)
Aug 08, 2019 62.00 63.20 60.40 61.60 3,824 -0.40(-0.65%)
Aug 07, 2019 62.40 63.60 60.40 62.00 3,339 -1.40(-2.21%)
Aug 06, 2019 65.00 66.40 63.00 63.40 1,123 -1.40(-2.16%)
Aug 05, 2019 65.00 65.40 62.00 64.80 19,043 -1.20(-1.82%)
Aug 02, 2019 62.00 66.40 59.80 66.00 8,345 +6.00(+10.00%)
Aug 01, 2019 68.60 68.60 60.00 60.00 21,111 -7.20(-10.71%)
Jul 31, 2019 67.40 70.60 66.40 67.20 12,032 +0.00(+0.00%)
Jul 30, 2019 67.20 70.40 66.90 67.20 4,128 +0.00(+0.00%)
Jul 29, 2019 68.40 68.40 65.40 67.20 1,959 +1.40(+2.13%)
Jul 26, 2019 69.20 69.44 60.40 65.80 15,355 -2.80(-4.08%)
Jul 25, 2019 67.00 71.40 67.00 68.60 3,834 +0.20(+0.29%)
Jul 24, 2019 68.00 71.00 66.20 68.40 4,777 +0.20(+0.29%)
Jul 23, 2019 69.80 71.60 67.80 68.20 4,106 +2.80(+4.28%)
Jul 22, 2019 72.00 72.00 63.60 65.40 12,536 -6.80(-9.42%)
Jul 19, 2019 70.80 74.98 70.80 72.20 5,940 +1.40(+1.98%)
Jul 18, 2019 69.80 72.80 69.00 70.80 5,178 +0.40(+0.57%)
Jul 17, 2019 74.20 75.20 69.80 70.40 9,422 -4.80(-6.38%)
Jul 16, 2019 79.80 81.60 74.20 75.20 22,348 -3.40(-4.33%)
Jul 15, 2019 71.00 79.40 69.40 78.60 23,592 +9.00(+12.93%)
Jul 12, 2019 66.60 71.20 66.60 69.60 16,220 +3.00(+4.50%)
Jul 11, 2019 63.40 68.80 63.20 66.60 7,684 +3.20(+5.05%)
Jul 10, 2019 61.00 65.40 61.00 63.40 4,013 +0.40(+0.63%)
Jul 09, 2019 63.80 70.55 62.60 63.00 16,629 -0.80(-1.25%)
Jul 08, 2019 62.60 64.00 61.01 63.80 7,589 +2.40(+3.91%)
Jul 05, 2019 71.80 71.80 60.20 61.40 26,530 -8.20(-11.78%)
Jul 03, 2019 62.00 71.60 61.20 69.60 23,700 +8.00(+12.99%)
Jul 02, 2019 64.20 64.20 60.02 61.60 3,047 -0.40(-0.65%)
Jul 01, 2019 62.40 63.80 61.00 62.00 7,370 +0.60(+0.98%)
Jun 28, 2019 59.00 61.40 57.40 61.40 7,510 +4.60(+8.10%)
Jun 27, 2019 60.00 60.71 55.60 56.80 9,600 -3.20(-5.33%)
Jun 26, 2019 61.20 62.20 60.00 60.00 9,835 -1.00(-1.64%)
Jun 25, 2019 63.00 63.00 59.20 61.00 10,274 -2.40(-3.79%)
Jun 24, 2019 65.40 65.80 60.00 63.40 25,048 +1.40(+2.26%)
Jun 21, 2019 64.20 69.20 57.40 62.00 35,000 -2.20(-3.43%)
Jun 20, 2019 55.80 64.20 52.00 64.20 54,611 +1.80(+2.88%)
Jun 19, 2019 45.00 63.20 44.20 62.40 65,114 +17.60(+39.29%)
Jun 18, 2019 42.00 44.80 42.00 44.80 8,501 +2.40(+5.66%)
Jun 17, 2019 41.80 43.00 41.80 42.40 2,267 +0.60(+1.44%)
Jun 14, 2019 42.40 42.46 41.80 41.80 1,075 -0.60(-1.42%)
Jun 13, 2019 42.00 42.80 40.60 42.40 5,906 +3.20(+8.16%)
Jun 12, 2019 40.00 40.80 39.00 39.20 6,628 -0.80(-2.00%)
Jun 11, 2019 45.00 45.00 39.20 40.00 26,187 -4.20(-9.50%)
Jun 10, 2019 43.80 45.00 43.00 44.20 2,564 +0.40(+0.91%)
Jun 07, 2019 43.00 44.15 43.00 43.80 2,325 +0.80(+1.86%)
Jun 06, 2019 44.00 44.58 42.60 43.00 2,884 -0.40(-0.92%)
Jun 05, 2019 44.80 44.80 43.00 43.40 2,523 +0.00(+0.00%)
Jun 04, 2019 43.80 44.60 43.00 43.40 1,960 -0.40(-0.91%)
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.