Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| AquaBounty Technologies Inc | AQB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.06 | -1.95% | 3.02 | 3.11 | 3.00 | 3.05 | 3.08 | 20:00:00 |
AQB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.1 | 3.25 | 3 | 3.1258 | 31k | -0.08 | -2.58% |
| 1 Month | 3.46 | 3.53 | 2.99 | 3.2051 | 112k | -0.44 | -12.72% |
| 3 Months | 2.22 | 4.08 | 1.95 | 3.1231 | 204k | 0.8 | 36.04% |
| 6 Months | 2.66 | 5.45 | 1.9 | 3.1356 | 295k | 0.36 | 13.53% |
| 1 Year | 2.76 | 5.45 | 1.51 | 3.0890 | 166k | 0.26 | 9.42% |
| 3 Years | 17.77 | 24.778 | 1.51 | 3.7384 | 98k | -14.75 | -83.01% |
| 5 Years | 17.77 | 24.778 | 1.51 | 3.7384 | 98k | -14.75 | -83.01% |
AQB 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 23 2019 | 3.03 | -0.05 | -1.62% | 3.00 | 3.1135 | 76,118 |
| Aug 22 2019 | 3.08 | -0.03 | -0.96% | 3.05 | 3.11 | 19,852 |
| Aug 21 2019 | 3.11 | -0.11 | -3.42% | 3.0868 | 3.22 | 31,600 |
| Aug 20 2019 | 3.22 | +0.15 | +4.89% | 3.04 | 3.25 | 45,213 |
| Aug 19 2019 | 3.07 | -0.01 | -0.32% | 3.03 | 3.2344 | 28,027 |
| Aug 16 2019 | 3.08 | +0.01 | +0.33% | 3.0552 | 3.14 | 28,150 |
| Aug 15 2019 | 3.07 | -0.03 | -0.97% | 2.99 | 3.15 | 71,445 |
| Aug 14 2019 | 3.10 | -0.15 | -4.62% | 3.06 | 3.24 | 80,041 |
| Aug 13 2019 | 3.25 | +0.09 | +2.85% | 3.16 | 3.26 | 21,028 |
| Aug 12 2019 | 3.16 | -0.13 | -3.95% | 3.13 | 3.3197 | 32,470 |
| Aug 09 2019 | 3.29 | +0.18 | +5.79% | 3.03 | 3.30 | 87,867 |
| Aug 08 2019 | 3.11 | 0.00 | 0.00% | 3.02 | 3.16 | 76,212 |
| Aug 07 2019 | 3.11 | -0.06 | -1.89% | 3.02 | 3.18 | 66,767 |
| Aug 06 2019 | 3.17 | -0.07 | -2.16% | 3.15 | 3.32 | 22,262 |
| Aug 05 2019 | 3.24 | -0.07 | -2.11% | 3.1001 | 3.27 | 362,803 |
| Aug 02 2019 | 3.31 | +0.31 | +10.33% | 2.99 | 3.32 | 166,309 |
| Aug 01 2019 | 3.00 | -0.40 | -11.76% | 3.00 | 3.43 | 421,635 |
| Jul 31 2019 | 3.40 | +0.05 | +1.64% | 3.32 | 3.53 | 240,651 |
| Jul 30 2019 | 3.345 | -0.03 | -0.74% | 3.345 | 3.52 | 82,522 |
| Jul 29 2019 | 3.37 | +0.07 | +2.12% | 3.2701 | 3.42 | 39,187 |
| Jul 26 2019 | 3.30 | -0.11 | -3.23% | 3.02 | 3.4721 | 307,138 |
| Jul 25 2019 | 3.41 | +0.01 | +0.29% | 3.35 | 3.57 | 76,690 |
