Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Aquabounty Technologies Inc (NQ: AQB )

1.973 +0.013 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2021 5.640 5.880 5.630 5.670 800,100 -0.18(-3.08%)
Apr 29, 2021 6.110 6.180 5.720 5.850 816,727 -0.21(-3.47%)
Apr 28, 2021 5.750 6.190 5.680 6.060 914,227 +0.25(+4.30%)
Apr 27, 2021 6.100 6.160 5.750 5.810 954,664 -0.21(-3.49%)
Apr 26, 2021 5.900 6.120 5.850 6.020 804,059 +0.17(+2.91%)
Apr 23, 2021 5.730 5.980 5.680 5.850 644,100 +0.20(+3.54%)
Apr 22, 2021 5.750 5.850 5.540 5.650 1,207,850 +0.03(+0.53%)
Apr 21, 2021 5.340 5.640 5.240 5.620 1,314,738 +0.22(+4.07%)
Apr 20, 2021 5.310 5.590 5.280 5.400 1,407,799 -0.08(-1.46%)
Apr 19, 2021 5.730 5.780 5.430 5.480 1,630,703 -0.37(-6.32%)
Apr 16, 2021 5.910 5.990 5.670 5.850 1,541,400 -0.07(-1.18%)
Apr 15, 2021 6.250 6.350 5.890 5.920 1,336,583 -0.27(-4.36%)
Apr 14, 2021 6.290 6.580 6.170 6.190 1,302,830 +0.02(+0.32%)
Apr 13, 2021 6.180 6.260 6.030 6.170 1,193,974 -0.05(-0.80%)
Apr 12, 2021 6.230 6.290 6.020 6.220 962,623 -0.04(-0.64%)
Apr 09, 2021 6.660 6.680 6.170 6.260 1,619,400 -0.43(-6.43%)
Apr 08, 2021 6.640 6.700 6.510 6.690 685,915 +0.18(+2.76%)
Apr 07, 2021 6.670 6.720 6.420 6.510 813,819 -0.19(-2.84%)
Apr 06, 2021 6.870 6.920 6.620 6.700 856,743 -0.20(-2.90%)
Apr 05, 2021 6.900 7.230 6.800 6.900 1,402,496 +0.16(+2.37%)
Apr 01, 2021 6.930 7.060 6.720 6.740 1,233,600 +0.04(+0.60%)
Mar 31, 2021 6.450 6.770 6.420 6.700 1,145,572 +0.39(+6.18%)
Mar 30, 2021 6.110 6.480 5.840 6.310 1,304,274 +0.19(+3.10%)
Mar 29, 2021 6.400 6.420 6.030 6.120 967,525 -0.32(-4.97%)
Mar 26, 2021 6.500 6.660 6.120 6.440 1,467,200 +0.01(+0.16%)
Mar 25, 2021 6.040 6.500 6.000 6.430 1,978,683 +0.14(+2.23%)
Mar 24, 2021 7.500 7.590 6.200 6.290 5,996,857 -1.39(-18.10%)
Mar 23, 2021 7.540 8.130 7.230 7.680 6,769,347 +0.11(+1.45%)
Mar 22, 2021 7.590 7.780 7.330 7.570 1,092,682 -0.09(-1.17%)
Mar 19, 2021 7.300 7.680 7.260 7.660 2,812,400 +0.38(+5.22%)
Mar 18, 2021 7.710 7.820 7.190 7.280 1,688,649 -0.59(-7.50%)
Mar 17, 2021 6.960 8.140 6.930 7.870 2,328,859 +0.60(+8.25%)
Mar 16, 2021 7.800 8.100 7.260 7.270 2,484,715 -0.39(-5.09%)
Mar 15, 2021 7.600 7.890 7.410 7.660 2,157,805 +0.15(+2.00%)
Mar 12, 2021 6.820 7.530 6.770 7.510 2,200,900 +0.47(+6.68%)
Mar 11, 2021 6.900 7.170 6.820 7.040 1,992,178 +0.32(+4.76%)
Mar 10, 2021 6.820 6.970 6.310 6.720 3,388,494 -0.26(-3.72%)
Mar 09, 2021 6.630 7.200 6.500 6.980 3,214,622 +0.60(+9.40%)
Mar 08, 2021 6.530 6.820 6.290 6.380 2,347,970 -0.01(-0.23%)
Mar 05, 2021 6.100 6.460 5.260 6.395 9,520,100 +0.30(+5.01%)
Mar 04, 2021 6.500 6.750 5.760 6.090 3,912,749 -0.42(-6.45%)
Mar 03, 2021 7.390 7.440 6.410 6.510 2,805,961 -0.88(-11.91%)
Mar 02, 2021 7.270 7.740 7.170 7.390 2,417,311 +0.12(+1.65%)
Mar 01, 2021 7.370 7.630 7.140 7.270 1,791,257 +0.18(+2.54%)
Feb 26, 2021 7.040 7.400 6.700 7.090 2,463,100 -0.09(-1.25%)
Feb 25, 2021 7.640 7.880 6.950 7.180 2,360,544 -0.56(-7.24%)
Feb 24, 2021 7.420 7.890 7.170 7.740 1,767,365 +0.37(+5.02%)
Feb 23, 2021 7.010 7.430 6.350 7.370 4,696,609 -0.69(-8.56%)
Feb 22, 2021 7.990 8.350 7.920 8.060 2,496,512 -0.22(-2.66%)
Feb 19, 2021 8.050 8.480 8.020 8.280 2,457,600 +0.34(+4.28%)
Feb 18, 2021 8.200 8.300 7.890 7.940 3,326,044 -0.62(-7.24%)
Feb 17, 2021 8.630 8.790 7.910 8.560 5,237,534 -0.18(-2.06%)
Feb 16, 2021 9.300 9.350 8.700 8.740 4,727,393 -0.51(-5.51%)
Feb 12, 2021 9.000 9.430 8.810 9.250 3,696,700 +0.14(+1.54%)
Feb 11, 2021 9.390 9.400 8.700 9.110 4,732,954 -0.27(-2.88%)
Feb 10, 2021 9.750 9.820 8.880 9.380 7,259,164 -0.14(-1.47%)
Feb 09, 2021 9.720 10.29 9.490 9.520 5,446,221 -0.07(-0.73%)
Feb 08, 2021 9.780 9.850 9.350 9.590 5,787,236 +0.01(+0.10%)
Feb 05, 2021 9.670 9.740 9.250 9.580 6,628,000 +0.26(+2.79%)
Feb 04, 2021 9.500 9.820 9.210 9.320 17,502,116 -1.41(-13.14%)
Feb 03, 2021 11.57 11.58 10.53 10.73 3,715,038 -0.59(-5.21%)
Feb 02, 2021 10.33 11.71 10.25 11.32 3,981,501 +0.99(+9.58%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.