Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquinox Pharmaceutic (NQ: AQXP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 6.950 7.140 6.620 6.630 18,884 -0.48(-6.75%)
Oct 30, 2014 7.030 7.110 6.610 7.110 5,036 +0.01(+0.14%)
Oct 29, 2014 7.050 7.150 6.860 7.100 6,407 -0.01(-0.14%)
Oct 28, 2014 6.620 7.300 6.010 7.110 21,141 +0.24(+3.49%)
Oct 27, 2014 6.890 6.820 6.820 6.870 12,065 +0.05(+0.73%)
Oct 24, 2014 6.950 6.980 6.400 6.820 58,678 -0.12(-1.73%)
Oct 23, 2014 7.150 7.390 6.800 6.940 41,084 -0.30(-4.14%)
Oct 22, 2014 7.480 7.560 7.240 7.240 12,826 -0.18(-2.43%)
Oct 21, 2014 7.400 7.500 7.290 7.420 21,735 +0.25(+3.49%)
Oct 20, 2014 7.560 7.560 7.560 7.170 12,178 -0.06(-0.83%)
Oct 17, 2014 7.490 7.950 6.950 7.230 59,098 -0.10(-1.36%)
Oct 16, 2014 6.240 7.504 6.213 7.330 67,220 +1.34(+22.37%)
Oct 15, 2014 6.040 6.290 5.855 5.990 36,960 -0.21(-3.39%)
Oct 14, 2014 5.940 6.200 5.780 6.200 14,061 +0.47(+8.20%)
Oct 13, 2014 5.580 5.730 5.500 5.730 11,044 +0.12(+2.14%)
Oct 10, 2014 6.210 6.210 5.590 5.610 24,211 -0.60(-9.66%)
Oct 09, 2014 6.367 6.370 6.210 6.210 21,588 -0.15(-2.36%)
Oct 08, 2014 6.570 6.730 6.350 6.360 41,887 -0.19(-2.90%)
Oct 07, 2014 6.410 6.630 6.410 6.550 4,725 +0.02(+0.31%)
Oct 06, 2014 6.410 6.610 6.410 6.530 14,066 +0.02(+0.31%)
Oct 03, 2014 6.500 6.705 6.460 6.510 7,462 +0.00(+0.00%)
Oct 02, 2014 6.700 6.720 6.500 6.510 25,490 -0.09(-1.36%)
Oct 01, 2014 6.670 7.200 6.550 6.600 19,091 -0.06(-0.90%)
Sep 30, 2014 6.620 7.002 6.440 6.660 25,540 +0.00(+0.00%)
Sep 29, 2014 6.660 6.740 6.360 6.660 74,513 -0.04(-0.60%)
Sep 26, 2014 6.660 6.800 6.500 6.700 13,757 +0.05(+0.75%)
Sep 25, 2014 6.540 6.766 6.540 6.650 28,213 +0.01(+0.15%)
Sep 24, 2014 6.500 6.800 6.400 6.640 22,800 +0.02(+0.30%)
Sep 23, 2014 6.705 6.860 6.620 6.620 23,783 -0.09(-1.34%)
Sep 22, 2014 7.260 7.260 6.700 6.710 36,412 -0.41(-5.76%)
Sep 19, 2014 7.490 7.500 7.120 7.120 29,168 -0.09(-1.25%)
Sep 18, 2014 7.550 7.550 7.100 7.210 34,004 -0.09(-1.23%)
Sep 17, 2014 7.500 7.500 7.138 7.300 25,777 +0.04(+0.55%)
Sep 16, 2014 7.560 7.614 6.910 7.260 55,182 +0.06(+0.83%)
Sep 15, 2014 7.220 7.220 7.000 7.200 45,062 +0.07(+0.98%)
Sep 12, 2014 7.170 7.250 7.050 7.130 26,448 -0.03(-0.42%)
Sep 11, 2014 7.350 7.400 6.865 7.160 78,934 -0.23(-3.11%)
Sep 10, 2014 7.600 7.600 7.250 7.390 27,168 -0.04(-0.54%)
Sep 09, 2014 7.500 7.877 7.380 7.430 25,641 -0.07(-0.93%)
Sep 08, 2014 8.165 8.165 7.260 7.500 33,185 -0.25(-3.23%)
Sep 05, 2014 8.250 8.010 7.680 7.750 33,988 -0.26(-3.25%)
Sep 04, 2014 8.100 8.100 8.100 8.010 42,568 -0.13(-1.60%)
Sep 03, 2014 8.140 8.490 7.990 8.140 63,173 -0.11(-1.33%)
Sep 02, 2014 8.220 8.550 7.840 8.250 65,484 +0.04(+0.49%)
Aug 29, 2014 7.710 8.210 8.210 8.210 52,300 +0.57(+7.46%)
Aug 28, 2014 7.110 7.760 7.100 7.640 76,170 +0.57(+8.06%)
Aug 27, 2014 6.610 7.076 6.400 7.070 68,315 +0.59(+9.10%)
Aug 26, 2014 6.260 6.500 6.215 6.480 73,809 +0.19(+3.02%)
Aug 25, 2014 6.650 6.650 6.293 6.290 54,576 -0.13(-2.02%)
Aug 22, 2014 6.520 6.540 6.310 6.420 44,093 -0.12(-1.83%)
Aug 21, 2014 6.670 6.810 6.500 6.540 30,443 -0.01(-0.15%)
Aug 20, 2014 6.595 6.710 6.420 6.550 86,265 -0.03(-0.46%)
Aug 19, 2014 6.750 6.750 6.600 6.580 28,947 -0.12(-1.79%)
Aug 18, 2014 6.870 6.870 6.650 6.700 22,566 -0.17(-2.47%)
Aug 15, 2014 7.340 7.360 6.710 6.870 45,428 -0.46(-6.28%)
Aug 14, 2014 7.320 7.520 7.266 7.330 17,852 +0.01(+0.14%)
Aug 13, 2014 7.350 7.430 7.350 7.320 9,875 -0.04(-0.54%)
Aug 12, 2014 7.750 7.750 7.320 7.360 12,996 -0.20(-2.65%)
Aug 11, 2014 7.440 7.790 7.440 7.560 4,238 +0.16(+2.16%)
Aug 08, 2014 7.500 7.510 7.330 7.400 20,875 -0.10(-1.33%)
Aug 07, 2014 7.800 7.800 7.490 7.500 15,353 -0.23(-2.98%)
Aug 06, 2014 7.840 7.840 7.710 7.730 5,685 -0.01(-0.13%)
Aug 05, 2014 7.690 7.810 7.690 7.740 11,616 +0.00(+0.01%)
Aug 04, 2014 7.655 7.770 7.450 7.739 9,569 +0.37(+5.01%)
Aug 01, 2014 7.710 7.750 7.330 7.370 14,169 -0.37(-4.78%)
Jul 31, 2014 7.750 7.850 7.710 7.740 3,981 -0.02(-0.26%)
Jul 30, 2014 7.800 7.971 7.750 7.760 1,470 -0.14(-1.77%)
Jul 29, 2014 7.880 7.970 7.870 7.900 3,417 +0.05(+0.64%)
Jul 28, 2014 8.000 8.000 8.000 7.850 7,402 -0.15(-1.88%)
Jul 25, 2014 8.000 8.110 8.000 8.000 5,436 +0.00(+0.00%)
Jul 24, 2014 8.050 8.050 8.000 8.000 7,242 -0.01(-0.12%)
Jul 23, 2014 8.067 8.080 8.010 8.010 7,999 -0.06(-0.74%)
Jul 22, 2014 8.338 8.338 8.050 8.070 29,453 -0.04(-0.49%)
Jul 21, 2014 8.210 8.260 8.110 8.110 7,375 -0.19(-2.29%)
Jul 18, 2014 8.320 8.320 8.130 8.300 13,871 +0.15(+1.84%)
Jul 17, 2014 8.130 8.920 8.130 8.150 106,480 -0.30(-3.55%)
Jul 16, 2014 8.550 8.718 8.350 8.450 11,220 -0.02(-0.24%)
Jul 15, 2014 8.880 8.880 8.400 8.470 30,868 -0.42(-4.72%)
Jul 14, 2014 8.880 9.110 8.880 8.890 1,450 +0.00(+0.00%)
Jul 11, 2014 8.890 9.110 8.890 8.890 717 -0.00(-0.00%)
Jul 10, 2014 9.050 9.050 8.890 8.890 8,646 -0.21(-2.31%)
Jul 09, 2014 9.100 9.150 9.050 9.100 5,591 +0.00(+0.00%)
Jul 08, 2014 9.132 9.150 9.100 9.100 5,785 -0.09(-0.98%)
Jul 07, 2014 9.160 9.190 9.050 9.190 5,474 +0.09(+0.99%)
Jul 03, 2014 9.181 9.100 9.100 9.100 9,600 +0.00(+0.00%)
Jul 02, 2014 9.150 9.150 9.010 9.100 9,181 +0.07(+0.77%)
Jul 01, 2014 9.260 9.290 9.000 9.030 19,159 -0.40(-4.24%)
Jun 30, 2014 9.100 9.440 9.100 9.430 4,886 +0.26(+2.84%)
Jun 27, 2014 9.220 9.245 9.050 9.170 4,939 -0.03(-0.33%)
Jun 26, 2014 9.230 9.410 9.150 9.200 2,295 -0.06(-0.65%)
Jun 25, 2014 9.262 9.300 9.120 9.260 9,267 +0.18(+1.98%)
Jun 24, 2014 9.200 9.410 9.050 9.080 10,580 +0.04(+0.44%)
Jun 23, 2014 9.450 9.580 9.040 9.040 39,853 -0.07(-0.77%)
Jun 20, 2014 10.65 10.75 9.110 9.110 82,213 -1.62(-15.10%)
Jun 19, 2014 10.80 10.90 10.60 10.73 16,584 -0.17(-1.56%)
Jun 18, 2014 10.50 11.00 10.39 10.90 20,289 +0.39(+3.71%)
Jun 17, 2014 10.18 10.62 10.18 10.51 15,333 +0.32(+3.14%)
Jun 16, 2014 9.710 10.19 9.690 10.19 20,012 +0.47(+4.84%)
Jun 13, 2014 9.620 9.730 9.260 9.720 16,826 +0.09(+0.93%)
Jun 12, 2014 9.500 9.750 9.330 9.630 22,561 -0.04(-0.41%)
Jun 11, 2014 9.600 9.740 9.500 9.670 5,586 +0.26(+2.76%)
Jun 10, 2014 9.610 9.490 9.320 9.410 8,168 -0.05(-0.53%)
Jun 06, 2014 9.660 9.700 9.340 9.460 9,242 -0.21(-2.17%)
Jun 05, 2014 9.600 9.760 9.500 9.670 7,628 +0.08(+0.83%)
Jun 04, 2014 9.640 9.650 9.230 9.590 9,689 -0.11(-1.13%)
Jun 03, 2014 9.700 9.760 9.430 9.700 6,605 -0.04(-0.41%)
Jun 02, 2014 8.990 9.750 8.919 9.740 9,216 +0.85(+9.56%)
May 30, 2014 9.000 9.000 8.880 8.890 4,219 -0.10(-1.11%)
May 29, 2014 9.000 9.040 8.990 8.990 6,579 +0.00(+0.00%)
May 28, 2014 8.990 9.000 8.898 8.990 2,010 +0.05(+0.56%)
May 27, 2014 9.000 9.040 8.900 8.940 34,041 +0.03(+0.34%)
May 23, 2014 9.050 8.910 8.910 8.910 5,500 -0.72(-7.49%)
May 22, 2014 9.900 9.900 9.580 9.631 7,983 -0.25(-2.52%)
May 21, 2014 10.03 10.26 9.880 9.880 7,114 -0.27(-2.66%)
May 20, 2014 10.11 10.15 9.925 10.15 5,361 -0.07(-0.68%)
May 19, 2014 9.950 10.23 9.810 10.22 10,779 -0.01(-0.10%)
May 16, 2014 9.790 10.23 9.700 10.23 10,222 +0.50(+5.14%)
May 15, 2014 9.600 9.790 9.600 9.730 1,157 +0.00(+0.00%)
May 14, 2014 9.850 9.940 9.560 9.730 5,642 -0.22(-2.21%)
May 13, 2014 10.15 10.15 9.440 9.950 5,124 -0.05(-0.50%)
May 12, 2014 10.60 10.60 10.00 10.00 7,046 +0.03(+0.30%)
May 09, 2014 10.66 10.67 9.850 9.970 8,910 -0.13(-1.29%)
May 08, 2014 10.30 10.42 10.02 10.10 8,036 -0.25(-2.42%)
May 07, 2014 10.64 11.09 10.24 10.35 7,451 -0.21(-1.99%)
May 06, 2014 10.30 10.97 10.01 10.56 12,694 +0.43(+4.24%)
May 05, 2014 9.510 10.25 9.500 10.13 11,099 +0.52(+5.41%)
May 02, 2014 8.280 10.30 8.280 9.610 40,367 +0.21(+2.23%)
May 01, 2014 8.900 9.600 8.900 9.400 9,460 +0.27(+2.96%)
Apr 30, 2014 8.370 9.270 8.260 9.130 36,639 +0.71(+8.43%)
Apr 29, 2014 8.510 8.510 8.260 8.420 8,710 -0.02(-0.24%)
Apr 28, 2014 8.650 8.870 8.400 8.440 48,259 -0.16(-1.86%)
Apr 25, 2014 8.910 8.910 8.500 8.600 20,647 -0.30(-3.37%)
Apr 24, 2014 8.960 8.970 8.890 8.900 11,273 +0.00(+0.00%)
Apr 23, 2014 9.210 9.210 8.510 8.900 47,473 -0.35(-3.78%)
Apr 22, 2014 8.770 9.335 8.770 9.250 29,832 +0.49(+5.59%)
Apr 21, 2014 8.770 8.840 8.680 8.760 25,082 +0.04(+0.46%)
Apr 17, 2014 8.880 8.720 8.720 8.720 15,600 -0.13(-1.47%)
Apr 16, 2014 9.110 9.510 8.850 8.850 31,627 -0.19(-2.10%)
Apr 15, 2014 9.310 9.630 9.040 9.040 16,523 -0.21(-2.27%)
Apr 14, 2014 9.250 9.639 9.250 9.250 26,648 +0.18(+1.98%)
Apr 11, 2014 8.980 9.390 8.860 9.070 24,134 +0.00(+0.00%)
Apr 10, 2014 9.370 9.390 9.070 9.070 9,503 -0.29(-3.10%)
Apr 09, 2014 9.290 9.990 8.810 9.360 54,844 +0.04(+0.43%)
Apr 08, 2014 9.850 10.09 9.100 9.320 47,976 -0.58(-5.86%)
Apr 07, 2014 11.61 12.24 9.600 9.900 74,731 -1.79(-15.31%)
Apr 04, 2014 12.03 12.05 11.40 11.69 20,065 -0.28(-2.34%)
Apr 03, 2014 12.16 12.47 11.81 11.97 74,860 -0.23(-1.89%)
Apr 02, 2014 12.45 12.60 12.00 12.20 29,709 -0.18(-1.45%)
Apr 01, 2014 12.93 13.35 12.16 12.38 89,104 -0.35(-2.75%)
Mar 31, 2014 12.89 13.00 12.41 12.73 35,056 -0.14(-1.09%)
Mar 28, 2014 13.21 13.43 12.47 12.87 25,800 -0.25(-1.91%)
Mar 27, 2014 12.94 13.40 12.90 13.12 63,688 +0.19(+1.47%)
Mar 26, 2014 12.41 13.50 12.17 12.93 162,328 +0.63(+5.12%)
Mar 25, 2014 11.89 12.54 11.89 12.30 45,869 +0.25(+2.07%)
Mar 24, 2014 12.17 12.50 11.49 12.05 55,626 -0.18(-1.47%)
Mar 21, 2014 12.79 13.02 12.20 12.23 55,620 -0.55(-4.30%)
Mar 20, 2014 12.97 12.98 12.84 12.78 24,616 -0.07(-0.54%)
Mar 19, 2014 12.71 13.09 12.67 12.85 46,582 -0.14(-1.08%)
Mar 18, 2014 12.90 13.04 12.27 12.99 128,341 -0.03(-0.23%)
Mar 17, 2014 13.50 13.63 12.20 13.02 260,690 -0.47(-3.48%)
Mar 14, 2014 13.51 13.67 13.02 13.49 90,181 -0.26(-1.89%)
Mar 13, 2014 14.32 14.35 13.31 13.75 116,224 -0.25(-1.79%)
Mar 12, 2014 13.00 14.00 12.82 14.00 186,161 +1.01(+7.78%)
Mar 11, 2014 13.10 13.43 12.69 12.99 171,520 +0.54(+4.34%)
Mar 10, 2014 12.05 12.50 12.05 12.45 181,070 +0.50(+4.18%)
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.