U.S. markets closed

AquaBounty Technologies, Inc. (AQB)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.9700-0.0100 (-0.51%)
Al cierre: 04:00PM EDT
1.9000 -0.07 (-3.55%)
Fuera de horario: 07:30PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20241.95001.98001.90001.97001.970011,710
02 may 20241.93001.98001.77001.97301.973011,900
01 may 20241.84001.96701.75001.96001.960011,500
30 abr 20241.90001.96001.87001.92001.92008,100
29 abr 20241.96001.96801.89001.94001.94008,500
26 abr 20241.82001.95001.82001.95001.95005,000
25 abr 20241.79001.85001.79001.85001.85006,200
24 abr 20241.81001.82001.72001.82001.82003,800
23 abr 20241.75001.83001.72801.83001.83007,200
22 abr 20241.72001.75001.66001.73001.73008,300
19 abr 20241.72501.75001.69501.72001.720016,400
18 abr 20241.72001.77001.71001.75001.750014,600
17 abr 20241.75401.78001.72001.74801.74804,900
16 abr 20241.79501.80001.73001.74001.74008,300
15 abr 20241.89001.89001.73001.75001.75008,100
12 abr 20241.77001.90001.70001.86001.860057,000
11 abr 20241.79001.83501.75001.79001.790017,000
10 abr 20241.87001.91901.77001.78001.780016,600
09 abr 20241.94001.99001.85001.87001.870019,400
08 abr 20241.97002.03901.87201.92001.920015,100
05 abr 20241.95001.98001.88001.95001.950017,100
04 abr 20241.98002.01001.90001.93001.930018,500
03 abr 20241.96002.00501.95001.98001.980013,600
02 abr 20241.98002.01001.92001.99001.990014,000
01 abr 20242.04002.04001.92002.02002.020022,400
28 mar 20242.00002.02001.98002.02002.020015,300
27 mar 20242.04002.04001.97001.99001.990022,300
26 mar 20242.09002.13601.99002.01002.010029,300
25 mar 20242.17002.17002.02002.06002.060030,100
22 mar 20242.08002.14002.08002.10002.10008,800
21 mar 20242.11002.16002.08002.09002.090018,400
20 mar 20242.16002.20002.09502.12002.120028,100
19 mar 20242.22002.22002.11002.15002.150012,800
18 mar 20242.17002.25002.15102.24002.240023,600
15 mar 20242.19002.24002.12002.16002.160033,600
14 mar 20242.14002.14702.08002.11002.110027,100
13 mar 20242.11702.31002.10002.15002.150018,600
12 mar 20242.14002.28002.00002.08002.080042,500
11 mar 20242.16002.24002.10002.13002.130050,500
08 mar 20242.36002.40002.19002.19002.190023,000
07 mar 20242.20002.45002.20002.29002.290046,900
06 mar 20242.47002.50002.20202.25002.250070,600
05 mar 20242.55002.57002.45002.47002.470029,400
04 mar 20242.50002.59002.41002.52002.520042,100
01 mar 20242.41002.50002.35002.45002.450027,800
29 feb 20242.44002.49002.40002.40002.400023,000
28 feb 20242.36002.50002.34702.44002.440032,400
27 feb 20242.26002.50002.26002.43002.430028,300
26 feb 20242.28002.33102.25002.26002.260015,900
23 feb 20242.33002.37002.28002.31002.31007,300
22 feb 20242.36002.38002.28002.33202.332023,100
21 feb 20242.37002.42302.30002.31002.310015,600
20 feb 20242.33002.41602.28002.35002.350016,700
16 feb 20242.48002.49402.33002.33002.330022,900
15 feb 20242.61002.66002.40502.45002.450034,200
14 feb 20242.49002.63102.42302.62002.620028,300
13 feb 20242.51002.53002.43002.50002.500019,200
12 feb 20242.57002.78902.52002.52002.520048,000
09 feb 20242.44002.63002.39402.59002.590027,300
08 feb 20242.46002.55002.35102.38002.380016,600
07 feb 20242.47002.64002.41002.44002.440022,400
06 feb 20242.49002.54002.40002.46002.460038,800
05 feb 20242.74002.74002.41002.41002.410023,700
02 feb 20242.52302.58202.48002.57002.570044,600
01 feb 20242.64402.64402.45102.49002.490015,700
31 ene 20242.60002.67002.52002.53002.530022,300
30 ene 20242.60002.66602.53002.60002.600013,800
29 ene 20242.46002.70002.41002.64002.640063,600
26 ene 20242.38002.61002.27002.42002.420041,400
25 ene 20242.31002.36002.26002.36002.360024,900
24 ene 20242.40002.40002.25302.30002.300018,600
23 ene 20242.40002.48002.23602.42002.420075,200
22 ene 20241.96002.49001.91002.40002.4000133,200
19 ene 20241.98001.98001.87001.91001.910046,100
18 ene 20242.06002.14001.94001.97001.970043,800
17 ene 20242.09002.13602.05002.08002.080018,800
16 ene 20242.26002.29002.08002.14002.140033,700
12 ene 20242.31002.33002.22002.30002.300024,300
11 ene 20242.31002.34602.17002.30002.300030,700
10 ene 20242.43302.44002.26002.31002.310026,500
09 ene 20242.40002.42002.32002.35002.350056,700
08 ene 20242.40002.41002.35002.39002.390027,200
05 ene 20242.46002.47702.31002.36002.360036,900
04 ene 20242.58002.58002.35002.44002.440058,500
03 ene 20242.80002.80702.47602.58002.580086,300
02 ene 20242.80002.94502.56002.79002.790067,500
29 dic 20233.00003.00002.46002.85002.8500137,100
28 dic 20232.42002.99002.42002.93002.9300191,800
27 dic 20232.33002.46702.30002.42002.420094,900
26 dic 20232.30002.37002.15002.34002.340064,400
22 dic 20232.41002.41002.27502.30002.300037,800
21 dic 20232.44002.44002.32302.38002.380037,200
20 dic 20232.53002.57502.26002.31002.310049,300
19 dic 20232.46002.72002.40002.44002.4400133,100
18 dic 20232.26002.47502.22002.42002.420054,600
15 dic 20232.38002.39402.13002.26002.2600103,900
14 dic 20232.14002.48002.13002.43002.4300156,000
13 dic 20232.18002.44001.90502.13002.130091,400
12 dic 20232.39002.39002.01002.13502.135065,200
11 dic 20233.00003.05002.25602.28002.2800140,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...