La bourse ferme dans 3 h 34 min

AquaBounty Technologies, Inc. (AQB)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,8900-0,0500 (-2,58 %)
À la clôture : 04:00PM EDT
1,9900 +0,10 (+5,29 %)
Échanges après Bourse : 07:38PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20241,97001,97001,89001,89001,890012 800
03 mai 20241,95001,98001,90001,97001,970011 700
02 mai 20241,93001,98001,77001,97301,973011 900
01 mai 20241,84001,96701,75001,96001,960011 500
30 avr. 20241,90001,96001,87001,92001,92008 100
29 avr. 20241,96001,96801,89001,94001,94008 500
26 avr. 20241,82001,95001,82001,95001,95005 000
25 avr. 20241,79001,85001,79001,85001,85006 200
24 avr. 20241,81001,82001,72001,82001,82003 800
23 avr. 20241,75001,83001,72801,83001,83007 200
22 avr. 20241,72001,75001,66001,73001,73008 300
19 avr. 20241,72501,75001,69501,72001,720016 400
18 avr. 20241,72001,77001,71001,75001,750014 600
17 avr. 20241,75401,78001,72001,74801,74804 900
16 avr. 20241,79501,80001,73001,74001,74008 300
15 avr. 20241,89001,89001,73001,75001,75008 100
12 avr. 20241,77001,90001,70001,86001,860057 000
11 avr. 20241,79001,83501,75001,79001,790017 000
10 avr. 20241,87001,91901,77001,78001,780016 600
09 avr. 20241,94001,99001,85001,87001,870019 400
08 avr. 20241,97002,03901,87201,92001,920015 100
05 avr. 20241,95001,98001,88001,95001,950017 100
04 avr. 20241,98002,01001,90001,93001,930018 500
03 avr. 20241,96002,00501,95001,98001,980013 600
02 avr. 20241,98002,01001,92001,99001,990014 000
01 avr. 20242,04002,04001,92002,02002,020022 400
28 mars 20242,00002,02001,98002,02002,020015 300
27 mars 20242,04002,04001,97001,99001,990022 300
26 mars 20242,09002,13601,99002,01002,010029 300
25 mars 20242,17002,17002,02002,06002,060030 100
22 mars 20242,08002,14002,08002,10002,10008 800
21 mars 20242,11002,16002,08002,09002,090018 400
20 mars 20242,16002,20002,09502,12002,120028 100
19 mars 20242,22002,22002,11002,15002,150012 800
18 mars 20242,17002,25002,15102,24002,240023 600
15 mars 20242,19002,24002,12002,16002,160033 600
14 mars 20242,14002,14702,08002,11002,110027 100
13 mars 20242,11702,31002,10002,15002,150018 600
12 mars 20242,14002,28002,00002,08002,080042 500
11 mars 20242,16002,24002,10002,13002,130050 500
08 mars 20242,36002,40002,19002,19002,190023 000
07 mars 20242,20002,45002,20002,29002,290046 900
06 mars 20242,47002,50002,20202,25002,250070 600
05 mars 20242,55002,57002,45002,47002,470029 400
04 mars 20242,50002,59002,41002,52002,520042 100
01 mars 20242,41002,50002,35002,45002,450027 800
29 févr. 20242,44002,49002,40002,40002,400023 000
28 févr. 20242,36002,50002,34702,44002,440032 400
27 févr. 20242,26002,50002,26002,43002,430028 300
26 févr. 20242,28002,33102,25002,26002,260015 900
23 févr. 20242,33002,37002,28002,31002,31007 300
22 févr. 20242,36002,38002,28002,33202,332023 100
21 févr. 20242,37002,42302,30002,31002,310015 600
20 févr. 20242,33002,41602,28002,35002,350016 700
16 févr. 20242,48002,49402,33002,33002,330022 900
15 févr. 20242,61002,66002,40502,45002,450034 200
14 févr. 20242,49002,63102,42302,62002,620028 300
13 févr. 20242,51002,53002,43002,50002,500019 200
12 févr. 20242,57002,78902,52002,52002,520048 000
09 févr. 20242,44002,63002,39402,59002,590027 300
08 févr. 20242,46002,55002,35102,38002,380016 600
07 févr. 20242,47002,64002,41002,44002,440022 400
06 févr. 20242,49002,54002,40002,46002,460038 800
05 févr. 20242,74002,74002,41002,41002,410023 700
02 févr. 20242,52302,58202,48002,57002,570044 600
01 févr. 20242,64402,64402,45102,49002,490015 700
31 janv. 20242,60002,67002,52002,53002,530022 300
30 janv. 20242,60002,66602,53002,60002,600013 800
29 janv. 20242,46002,70002,41002,64002,640063 600
26 janv. 20242,38002,61002,27002,42002,420041 400
25 janv. 20242,31002,36002,26002,36002,360024 900
24 janv. 20242,40002,40002,25302,30002,300018 600
23 janv. 20242,40002,48002,23602,42002,420075 200
22 janv. 20241,96002,49001,91002,40002,4000133 200
19 janv. 20241,98001,98001,87001,91001,910046 100
18 janv. 20242,06002,14001,94001,97001,970043 800
17 janv. 20242,09002,13602,05002,08002,080018 800
16 janv. 20242,26002,29002,08002,14002,140033 700
12 janv. 20242,31002,33002,22002,30002,300024 300
11 janv. 20242,31002,34602,17002,30002,300030 700
10 janv. 20242,43302,44002,26002,31002,310026 500
09 janv. 20242,40002,42002,32002,35002,350056 700
08 janv. 20242,40002,41002,35002,39002,390027 200
05 janv. 20242,46002,47702,31002,36002,360036 900
04 janv. 20242,58002,58002,35002,44002,440058 500
03 janv. 20242,80002,80702,47602,58002,580086 300
02 janv. 20242,80002,94502,56002,79002,790067 500
29 déc. 20233,00003,00002,46002,85002,8500137 100
28 déc. 20232,42002,99002,42002,93002,9300191 800
27 déc. 20232,33002,46702,30002,42002,420094 900
26 déc. 20232,30002,37002,15002,34002,340064 400
22 déc. 20232,41002,41002,27502,30002,300037 800
21 déc. 20232,44002,44002,32302,38002,380037 200
20 déc. 20232,53002,57502,26002,31002,310049 300
19 déc. 20232,46002,72002,40002,44002,4400133 100
18 déc. 20232,26002,47502,22002,42002,420054 600
15 déc. 20232,38002,39402,13002,26002,2600103 900
14 déc. 20232,14002,48002,13002,43002,4300156 000
13 déc. 20232,18002,44001,90502,13002,130091 400
12 déc. 20232,39002,39002,01002,13502,135065 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...