Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquabounty Technologies Inc (NQ: AQB )

1.810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2020 4.710 6.440 4.510 5.800 31,300,564 +1.64(+39.42%)
Nov 27, 2020 4.290 4.420 4.030 4.160 1,090,000 +0.00(+0.00%)
Nov 25, 2020 3.980 4.200 3.940 4.160 1,611,400 +0.18(+4.52%)
Nov 24, 2020 4.020 4.040 3.880 3.980 397,375 +0.02(+0.51%)
Nov 23, 2020 3.830 4.070 3.790 3.960 662,439 +0.10(+2.59%)
Nov 20, 2020 3.860 3.900 3.710 3.860 615,400 +0.00(+0.00%)
Nov 19, 2020 3.860 4.030 3.730 3.860 1,202,083 +0.11(+2.93%)
Nov 18, 2020 3.920 3.970 3.700 3.750 1,122,050 -0.19(-4.82%)
Nov 17, 2020 3.950 4.030 3.610 3.940 2,205,196 -0.03(-0.76%)
Nov 16, 2020 3.980 4.140 3.820 3.970 1,399,558 +0.02(+0.51%)
Nov 13, 2020 4.000 4.030 3.900 3.950 421,900 -0.11(-2.71%)
Nov 12, 2020 4.030 4.060 3.720 4.060 1,343,904 +0.06(+1.50%)
Nov 11, 2020 4.140 4.160 3.920 4.000 545,014 -0.08(-1.96%)
Nov 10, 2020 4.350 4.370 3.810 4.080 1,387,860 -0.27(-6.21%)
Nov 09, 2020 4.120 4.380 3.960 4.350 1,491,748 +0.39(+9.85%)
Nov 06, 2020 4.110 4.110 3.910 3.960 481,800 -0.16(-3.88%)
Nov 05, 2020 4.120 4.240 3.960 4.120 895,086 +0.20(+5.10%)
Nov 04, 2020 3.970 4.050 3.850 3.920 765,392 +0.00(+0.00%)
Nov 03, 2020 3.600 4.130 3.600 3.920 743,011 +0.36(+10.11%)
Nov 02, 2020 3.800 3.920 3.520 3.560 614,860 -0.24(-6.32%)
Oct 30, 2020 3.980 4.000 3.720 3.800 381,300 -0.15(-3.80%)
Oct 29, 2020 3.970 4.020 3.840 3.950 246,952 -0.04(-1.00%)
Oct 28, 2020 3.870 4.030 3.730 3.990 393,909 -0.02(-0.50%)
Oct 27, 2020 3.910 4.030 3.910 4.010 171,930 +0.08(+2.04%)
Oct 26, 2020 4.070 4.200 3.830 3.930 658,819 -0.35(-8.18%)
Oct 23, 2020 4.020 4.280 3.940 4.280 466,000 +0.28(+7.00%)
Oct 22, 2020 4.050 4.090 3.810 4.000 619,182 +0.00(+0.00%)
Oct 21, 2020 4.100 4.150 3.960 4.000 418,204 -0.14(-3.38%)
Oct 20, 2020 4.400 4.480 4.020 4.140 605,917 -0.24(-5.48%)
Oct 19, 2020 4.520 4.520 4.320 4.380 293,040 -0.03(-0.68%)
Oct 16, 2020 4.460 4.460 4.270 4.410 384,400 +0.04(+0.92%)
Oct 15, 2020 4.440 4.450 4.250 4.370 604,998 -0.21(-4.59%)
Oct 14, 2020 4.620 4.700 4.460 4.580 466,454 +0.04(+0.88%)
Oct 13, 2020 4.550 4.600 4.410 4.540 466,539 -0.01(-0.22%)
Oct 12, 2020 4.640 4.680 4.390 4.550 772,605 -0.08(-1.73%)
Oct 09, 2020 4.990 4.990 4.580 4.630 1,189,700 -0.37(-7.40%)
Oct 08, 2020 4.540 5.080 4.500 5.000 1,624,351 +0.56(+12.61%)
Oct 07, 2020 4.300 4.510 4.220 4.440 712,915 +0.16(+3.74%)
Oct 06, 2020 4.440 4.520 4.200 4.280 504,713 -0.17(-3.82%)
Oct 05, 2020 4.370 4.530 4.350 4.450 539,906 +0.16(+3.73%)
Oct 02, 2020 4.000 4.430 3.960 4.290 757,500 +0.15(+3.62%)
Oct 01, 2020 4.450 4.450 4.040 4.140 1,291,213 -0.34(-7.59%)
Sep 30, 2020 4.550 4.590 4.350 4.480 551,973 -0.07(-1.54%)
Sep 29, 2020 4.700 4.700 4.440 4.550 762,540 -0.21(-4.41%)
Sep 28, 2020 4.700 4.810 4.430 4.760 1,285,189 +0.11(+2.37%)
Sep 25, 2020 4.450 4.770 4.320 4.650 1,236,900 +0.40(+9.41%)
Sep 24, 2020 4.040 4.550 3.880 4.250 1,475,651 +0.21(+5.20%)
Sep 23, 2020 4.600 4.650 4.020 4.040 1,469,632 -0.63(-13.49%)
Sep 22, 2020 4.920 4.970 4.460 4.670 1,481,997 -0.18(-3.71%)
Sep 21, 2020 5.080 5.110 4.610 4.850 2,211,363 -0.31(-6.01%)
Sep 18, 2020 4.550 5.250 4.500 5.160 3,541,400 +0.66(+14.67%)
Sep 17, 2020 4.160 4.630 4.020 4.500 1,799,389 +0.34(+8.17%)
Sep 16, 2020 4.200 4.410 4.040 4.160 994,736 +0.00(+0.00%)
Sep 15, 2020 4.190 4.290 3.910 4.160 779,720 -0.03(-0.72%)
Sep 14, 2020 3.830 4.190 3.780 4.190 1,495,250 +0.50(+13.55%)
Sep 11, 2020 3.630 3.770 3.500 3.690 476,800 +0.04(+1.10%)
Sep 10, 2020 3.960 4.050 3.420 3.650 1,778,731 -0.25(-6.41%)
Sep 09, 2020 3.690 3.970 3.530 3.900 1,877,510 +0.23(+6.27%)
Sep 08, 2020 3.010 3.700 3.010 3.670 3,058,406 +0.68(+22.74%)
Sep 04, 2020 2.920 3.000 2.765 2.990 715,100 +0.09(+3.10%)
Sep 03, 2020 2.950 3.000 2.850 2.900 578,955 -0.01(-0.34%)
Sep 02, 2020 2.890 2.920 2.810 2.910 994,553 +0.11(+3.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.