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 (%)
Aug 09, 2019 3.680 3.680 0 +0.00(+0.00%)
Aug 08, 2019 3.290 3.680 3.270 3.470 418,869 +0.19(+5.79%)
Aug 07, 2019 2.940 3.300 2.860 3.280 792,155 +0.36(+12.33%)
Aug 06, 2019 2.970 3.180 2.410 2.920 1,358,097 +0.04(+1.39%)
Aug 05, 2019 2.780 2.970 2.680 2.880 75,597 -0.02(-0.69%)
Aug 02, 2019 2.830 2.956 2.820 2.900 133,700 +0.04(+1.40%)
Aug 01, 2019 2.650 2.910 2.650 2.860 179,441 +0.19(+7.12%)
Jul 31, 2019 2.790 2.790 2.660 2.670 62,767 -0.05(-1.84%)
Jul 30, 2019 2.660 2.805 2.660 2.720 49,223 +0.11(+4.21%)
Jul 29, 2019 2.730 2.730 2.610 2.610 33,134 -0.12(-4.40%)
Jul 26, 2019 2.650 2.760 2.630 2.730 33,700 +0.08(+3.02%)
Jul 25, 2019 2.660 2.800 2.600 2.650 39,854 -0.11(-3.99%)
Jul 24, 2019 2.740 2.850 2.630 2.760 206,191 +0.00(+0.00%)
Jul 23, 2019 2.450 2.767 2.430 2.760 496,785 +0.30(+12.20%)
Jul 22, 2019 2.430 2.500 2.400 2.460 33,686 +0.03(+1.23%)
Jul 19, 2019 2.450 2.470 2.420 2.430 56,000 -0.04(-1.62%)
Jul 18, 2019 2.430 2.500 2.430 2.470 73,140 +0.03(+1.23%)
Jul 17, 2019 2.530 2.530 2.390 2.440 44,480 -0.07(-2.79%)
Jul 16, 2019 2.450 2.520 2.443 2.510 64,517 +0.06(+2.45%)
Jul 15, 2019 2.400 2.460 2.400 2.450 121,850 +0.04(+1.66%)
Jul 12, 2019 2.370 2.440 2.370 2.410 120,500 +0.01(+0.42%)
Jul 11, 2019 2.410 2.438 2.390 2.400 183,531 +0.02(+0.84%)
Jul 10, 2019 2.410 2.459 2.380 2.380 45,004 -0.04(-1.65%)
Jul 09, 2019 2.440 2.440 2.400 2.420 28,652 -0.01(-0.41%)
Jul 08, 2019 2.360 2.460 2.355 2.430 32,303 +0.07(+2.97%)
Jul 05, 2019 2.390 2.440 2.300 2.360 40,600 -0.03(-1.26%)
Jul 03, 2019 2.380 2.435 2.380 2.390 33,400 -0.02(-0.83%)
Jul 02, 2019 2.350 2.420 2.328 2.410 12,052 +0.08(+3.43%)
Jul 01, 2019 2.360 2.400 2.320 2.330 173,711 -0.03(-1.27%)
Jun 28, 2019 2.390 2.430 2.310 2.360 49,300 -0.03(-1.26%)
Jun 27, 2019 2.350 2.400 2.330 2.390 49,035 -0.01(-0.42%)
Jun 26, 2019 2.380 2.400 2.280 2.400 18,901 +0.02(+0.84%)
Jun 25, 2019 2.380 2.380 2.310 2.380 11,268 +0.00(+0.00%)
Jun 24, 2019 2.390 2.400 2.300 2.380 8,736 +0.04(+1.71%)
Jun 21, 2019 2.360 2.390 2.280 2.340 22,800 -0.05(-2.09%)
Jun 20, 2019 2.320 2.440 2.320 2.390 51,844 +0.07(+3.02%)
Jun 19, 2019 2.330 2.380 2.280 2.320 16,594 -0.02(-0.85%)
Jun 18, 2019 2.350 2.380 2.310 2.340 26,311 +0.05(+2.41%)
Jun 17, 2019 2.290 2.310 2.280 2.285 22,188 -0.01(-0.65%)
Jun 14, 2019 2.280 2.310 2.240 2.300 11,600 +0.03(+1.32%)
Jun 13, 2019 2.310 2.330 2.270 2.270 60,272 -0.03(-1.30%)
Jun 12, 2019 2.370 2.370 2.280 2.300 15,409 -0.02(-0.86%)
Jun 11, 2019 2.350 2.410 2.320 2.320 27,802 -0.10(-4.13%)
Jun 10, 2019 2.430 2.450 2.361 2.420 31,956 +0.04(+1.68%)
Jun 07, 2019 2.310 2.440 2.280 2.380 37,200 +0.09(+3.93%)
Jun 06, 2019 2.320 2.380 2.190 2.290 126,845 -0.04(-1.72%)
Jun 05, 2019 2.490 2.500 2.200 2.330 111,518 -0.16(-6.43%)
Jun 04, 2019 2.570 2.620 2.457 2.490 47,079 -0.09(-3.49%)
Jun 03, 2019 2.620 2.660 2.570 2.580 50,684 -0.03(-1.15%)
May 31, 2019 2.650 2.670 2.610 2.610 60,100 -0.05(-1.88%)
May 30, 2019 2.640 2.660 2.630 2.660 40,954 +0.01(+0.38%)
May 29, 2019 2.610 2.650 2.570 2.650 52,546 +0.03(+1.15%)
May 28, 2019 2.590 2.640 2.550 2.620 93,772 +0.00(+0.00%)
May 24, 2019 2.560 2.640 2.510 2.620 32,000 +0.05(+1.95%)
May 23, 2019 2.580 2.650 2.520 2.570 54,974 -0.05(-1.91%)
May 22, 2019 2.640 2.680 2.592 2.620 24,687 -0.06(-2.24%)
May 21, 2019 2.690 2.710 2.640 2.680 82,038 +0.00(+0.00%)
May 20, 2019 2.660 2.720 2.640 2.680 30,484 +0.00(+0.00%)
May 17, 2019 2.720 2.720 2.660 2.680 11,200 -0.03(-1.11%)
May 16, 2019 2.680 2.740 2.667 2.710 31,476 +0.01(+0.37%)
May 15, 2019 2.660 2.710 2.660 2.700 18,064 +0.02(+0.56%)
May 14, 2019 2.730 2.770 2.668 2.685 40,423 -0.04(-1.65%)
May 13, 2019 2.710 2.760 2.690 2.730 11,133 -0.04(-1.44%)
May 10, 2019 2.750 2.770 2.700 2.770 7,600 +0.00(+0.00%)
May 09, 2019 2.720 2.770 2.690 2.770 11,054 +0.00(+0.00%)
May 08, 2019 2.700 2.780 2.690 2.770 17,135 +0.09(+3.36%)
May 07, 2019 2.700 2.780 2.680 2.680 59,687 -0.07(-2.55%)
May 06, 2019 2.660 2.790 2.660 2.750 81,273 +0.06(+2.23%)
May 03, 2019 2.730 2.790 2.690 2.690 138,200 -0.02(-0.74%)
May 02, 2019 2.664 2.740 2.664 2.710 48,852 +0.04(+1.50%)
May 01, 2019 2.550 2.710 2.550 2.670 69,789 +0.00(+0.00%)
Apr 30, 2019 2.690 2.690 2.590 2.670 19,028 -0.03(-1.11%)
Apr 29, 2019 2.670 2.740 2.620 2.700 10,616 +0.03(+1.12%)
Apr 26, 2019 2.680 2.740 2.660 2.670 15,500 -0.05(-1.84%)
Apr 25, 2019 2.740 2.760 2.640 2.720 89,543 -0.01(-0.37%)
Apr 24, 2019 2.660 2.760 2.640 2.730 140,120 +0.07(+2.63%)
Apr 23, 2019 2.620 2.710 2.620 2.660 20,001 +0.01(+0.38%)
Apr 22, 2019 2.600 2.680 2.600 2.650 32,060 +0.06(+2.32%)
Apr 18, 2019 2.590 2.650 2.540 2.590 21,000 +0.01(+0.39%)
Apr 17, 2019 2.630 2.630 2.540 2.580 49,284 -0.04(-1.53%)
Apr 16, 2019 2.590 2.650 2.580 2.620 39,129 +0.07(+2.75%)
Apr 15, 2019 2.550 2.630 2.550 2.550 56,946 -0.02(-0.78%)
Apr 12, 2019 2.610 2.610 2.550 2.570 45,500 -0.04(-1.53%)
Apr 11, 2019 2.650 2.660 2.590 2.610 31,554 -0.03(-1.14%)
Apr 10, 2019 2.660 2.710 2.640 2.640 35,696 +0.01(+0.38%)
Apr 09, 2019 2.690 2.690 2.620 2.630 34,338 -0.07(-2.59%)
Apr 08, 2019 2.630 2.720 2.622 2.700 15,234 +0.07(+2.66%)
Apr 05, 2019 2.670 2.720 2.610 2.630 84,300 -0.04(-1.50%)
Apr 04, 2019 2.670 2.700 2.660 2.670 54,443 +0.00(+0.00%)
Apr 03, 2019 2.680 2.710 2.660 2.670 77,275 +0.00(+0.00%)
Apr 02, 2019 2.740 2.790 2.670 2.670 41,636 -0.06(-2.20%)
Apr 01, 2019 2.700 2.770 2.650 2.730 67,728 +0.04(+1.30%)
Mar 29, 2019 2.680 2.710 2.643 2.695 55,500 +0.00(+0.19%)
Mar 28, 2019 2.680 2.730 2.670 2.690 33,770 -0.01(-0.37%)
Mar 27, 2019 2.710 2.720 2.650 2.700 56,935 +0.01(+0.37%)
Mar 26, 2019 2.680 2.730 2.620 2.690 46,482 +0.02(+0.75%)
Mar 25, 2019 2.730 2.750 2.600 2.670 92,465 -0.05(-1.84%)
Mar 22, 2019 2.800 2.890 2.670 2.720 93,500 -0.07(-2.51%)
Mar 21, 2019 2.760 2.820 2.730 2.790 118,920 +0.01(+0.36%)
Mar 20, 2019 2.730 2.780 2.730 2.780 86,988 +0.06(+2.21%)
Mar 19, 2019 2.750 2.790 2.700 2.720 113,656 +0.00(+0.00%)
Mar 18, 2019 2.730 2.780 2.640 2.720 108,078 -0.01(-0.37%)
Mar 15, 2019 2.630 2.750 2.630 2.730 119,600 +0.09(+3.41%)
Mar 14, 2019 2.650 2.700 2.600 2.640 60,856 -0.03(-1.12%)
Mar 13, 2019 2.760 2.760 2.590 2.670 96,820 +0.02(+0.75%)
Mar 12, 2019 2.650 2.680 2.570 2.650 126,928 -0.01(-0.38%)
Mar 11, 2019 2.750 2.750 2.540 2.660 58,505 -0.01(-0.37%)
Mar 08, 2019 2.640 2.710 2.580 2.670 58,000 +0.00(+0.00%)
Mar 07, 2019 2.430 2.700 2.340 2.670 234,586 +0.31(+13.14%)
Mar 06, 2019 2.700 2.700 2.290 2.360 248,014 -0.32(-11.94%)
Mar 05, 2019 2.760 2.810 2.680 2.680 43,868 -0.08(-2.90%)
Mar 04, 2019 2.790 2.810 2.730 2.760 68,017 -0.02(-0.72%)
Mar 01, 2019 2.670 2.780 2.640 2.780 69,500 +0.14(+5.30%)
Feb 28, 2019 2.640 2.700 2.640 2.640 20,970 -0.02(-0.75%)
Feb 27, 2019 2.700 2.720 2.650 2.660 32,774 -0.05(-1.85%)
Feb 26, 2019 2.560 2.750 2.560 2.710 99,668 +0.11(+4.23%)
Feb 25, 2019 2.580 2.640 2.560 2.600 73,111 +0.04(+1.76%)
Feb 22, 2019 2.570 2.630 2.500 2.555 373,500 -0.00(-0.20%)
Feb 21, 2019 2.620 2.620 2.540 2.560 42,095 -0.03(-1.16%)
Feb 20, 2019 2.620 2.690 2.590 2.590 68,311 -0.03(-1.15%)
Feb 19, 2019 2.670 2.700 2.610 2.620 51,067 -0.06(-2.24%)
Feb 15, 2019 2.730 2.750 2.680 2.680 89,800 +0.00(+0.00%)
Feb 14, 2019 2.580 2.710 2.580 2.680 108,017 +0.10(+3.88%)
Feb 13, 2019 2.510 2.600 2.460 2.580 208,165 +0.06(+2.38%)
Feb 12, 2019 2.450 2.550 2.433 2.520 166,721 +0.08(+3.28%)
Feb 11, 2019 2.470 2.470 2.410 2.440 46,988 -0.01(-0.41%)
Feb 08, 2019 2.430 2.490 2.420 2.450 61,600 +0.00(+0.00%)
Feb 07, 2019 2.390 2.480 2.290 2.450 116,092 +0.05(+2.08%)
Feb 06, 2019 2.330 2.420 2.310 2.400 167,826 +0.06(+2.78%)
Feb 05, 2019 2.310 2.370 2.280 2.335 28,209 -0.00(-0.21%)
Feb 04, 2019 2.370 2.400 2.280 2.340 105,497 -0.05(-2.09%)
Feb 01, 2019 2.330 2.410 2.330 2.390 84,500 +0.09(+3.91%)
Jan 31, 2019 2.240 2.330 2.180 2.300 77,658 +0.06(+2.68%)
Jan 30, 2019 2.260 2.320 2.200 2.240 24,937 -0.01(-0.44%)
Jan 29, 2019 2.270 2.300 2.180 2.250 27,643 -0.03(-1.32%)
Jan 28, 2019 2.300 2.350 2.260 2.280 60,580 -0.03(-1.30%)
Jan 25, 2019 2.320 2.360 2.300 2.310 14,800 -0.01(-0.43%)
Jan 24, 2019 2.330 2.340 2.300 2.320 36,559 +0.02(+0.87%)
Jan 23, 2019 2.380 2.400 2.300 2.300 24,874 -0.09(-3.77%)
Jan 22, 2019 2.400 2.445 2.360 2.390 48,871 +0.01(+0.42%)
Jan 18, 2019 2.370 2.410 2.310 2.380 74,300 +0.02(+0.85%)
Jan 17, 2019 2.360 2.390 2.350 2.360 38,373 +0.00(+0.00%)
Jan 16, 2019 2.330 2.500 2.330 2.360 48,449 +0.05(+2.16%)
Jan 15, 2019 2.410 2.460 2.300 2.310 54,721 -0.09(-3.75%)
Jan 14, 2019 2.460 2.530 2.400 2.400 47,327 -0.05(-2.04%)
Jan 11, 2019 2.480 2.490 2.420 2.450 16,100 +0.02(+0.82%)
Jan 10, 2019 2.490 2.510 2.410 2.430 13,344 -0.08(-3.19%)
Jan 09, 2019 2.450 2.530 2.430 2.510 36,151 +0.07(+2.87%)
Jan 08, 2019 2.500 2.550 2.440 2.440 131,380 -0.02(-0.81%)
Jan 07, 2019 2.430 2.550 2.430 2.460 109,098 +0.03(+1.23%)
Jan 04, 2019 2.250 2.480 2.250 2.430 104,200 +0.20(+8.97%)
Jan 03, 2019 2.260 2.330 2.140 2.230 89,288 -0.10(-4.29%)
Jan 02, 2019 2.150 2.410 2.150 2.330 85,160 +0.17(+7.87%)
Dec 31, 2018 2.060 2.190 2.060 2.160 98,400 +0.09(+4.35%)
Dec 28, 2018 2.100 2.220 2.060 2.070 75,800 -0.03(-1.43%)
Dec 27, 2018 2.080 2.190 2.000 2.100 259,720 +0.02(+0.96%)
Dec 26, 2018 2.120 2.150 2.060 2.080 73,561 -0.04(-1.89%)
Dec 24, 2018 2.090 2.160 2.080 2.120 48,300 +0.01(+0.47%)
Dec 21, 2018 2.200 2.200 2.100 2.110 232,200 -0.09(-4.09%)
Dec 20, 2018 2.300 2.310 2.150 2.200 153,894 -0.09(-3.93%)
Dec 19, 2018 2.300 2.360 2.230 2.290 57,219 -0.01(-0.43%)
Dec 18, 2018 2.360 2.370 2.280 2.300 46,471 -0.01(-0.43%)
Dec 17, 2018 2.300 2.370 2.260 2.310 94,958 +0.02(+0.87%)
Dec 14, 2018 2.270 2.330 2.260 2.290 57,400 +0.02(+0.88%)
Dec 13, 2018 2.350 2.350 2.253 2.270 69,016 -0.06(-2.58%)
Dec 12, 2018 2.350 2.370 2.260 2.330 134,603 +0.01(+0.43%)
Dec 11, 2018 2.310 2.350 2.300 2.320 18,026 -0.01(-0.22%)
Dec 10, 2018 2.300 2.370 2.250 2.325 51,291 +0.03(+1.09%)
Dec 07, 2018 2.320 2.390 2.240 2.300 111,300 -0.09(-3.77%)
Dec 06, 2018 2.510 2.510 2.360 2.390 54,881 -0.06(-2.45%)
Dec 04, 2018 2.460 2.500 2.370 2.450 105,600 -0.02(-0.81%)
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.