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 (%)
Sep 30, 2016 13.59 13.82 13.35 13.36 368,214 -0.26(-1.91%)
Sep 29, 2016 14.31 14.38 13.58 13.62 317,978 -0.73(-5.09%)
Sep 28, 2016 14.50 14.63 13.77 14.35 374,823 -0.04(-0.28%)
Sep 27, 2016 14.51 14.91 14.10 14.39 381,152 +0.01(+0.07%)
Sep 26, 2016 14.90 15.00 14.31 14.38 237,835 -0.39(-2.64%)
Sep 23, 2016 15.04 15.45 14.26 14.77 717,588 -0.23(-1.53%)
Sep 22, 2016 14.50 15.76 13.59 15.00 1,160,465 +1.37(+10.05%)
Sep 21, 2016 13.41 13.70 12.74 13.63 522,608 +0.20(+1.49%)
Sep 20, 2016 13.06 14.65 13.06 13.43 1,617,852 +0.75(+5.91%)
Sep 19, 2016 13.40 13.70 12.51 12.68 293,782 -0.71(-5.30%)
Sep 16, 2016 13.55 14.12 13.38 13.39 388,026 -0.24(-1.76%)
Sep 15, 2016 12.96 13.90 12.96 13.63 285,767 +0.77(+5.99%)
Sep 14, 2016 12.65 14.12 12.30 12.86 411,195 +0.27(+2.14%)
Sep 13, 2016 12.20 12.68 12.01 12.59 174,617 +0.27(+2.19%)
Sep 12, 2016 12.07 12.54 11.99 12.32 176,765 +0.12(+0.98%)
Sep 09, 2016 12.28 12.65 12.16 12.20 218,873 -0.22(-1.77%)
Sep 08, 2016 12.18 12.49 12.03 12.42 166,017 +0.24(+1.97%)
Sep 07, 2016 11.90 12.75 11.89 12.18 387,385 +0.32(+2.70%)
Sep 06, 2016 11.99 12.70 11.40 11.86 536,103 -0.28(-2.31%)
Sep 02, 2016 11.98 12.14 12.14 12.14 454,500 -0.10(-0.82%)
Sep 01, 2016 10.57 13.75 10.50 12.24 2,653,509 +1.62(+15.25%)
Aug 31, 2016 10.62 10.64 10.28 10.62 160,830 -0.05(-0.47%)
Aug 30, 2016 10.29 10.81 9.930 10.67 235,658 +0.33(+3.19%)
Aug 29, 2016 9.580 10.48 9.310 10.34 267,940 +0.79(+8.27%)
Aug 26, 2016 9.260 9.590 9.230 9.550 92,184 +0.22(+2.36%)
Aug 25, 2016 9.080 9.440 9.010 9.330 110,393 +0.29(+3.21%)
Aug 24, 2016 9.620 9.840 9.000 9.040 203,192 -0.61(-6.32%)
Aug 23, 2016 9.720 9.720 9.405 9.650 93,829 -0.05(-0.52%)
Aug 22, 2016 9.460 9.790 9.220 9.700 84,315 +0.26(+2.75%)
Aug 19, 2016 9.150 9.450 8.970 9.440 84,124 +0.24(+2.61%)
Aug 18, 2016 8.970 9.230 8.755 9.200 84,574 +0.20(+2.22%)
Aug 17, 2016 9.350 9.360 8.800 9.000 205,647 -0.32(-3.43%)
Aug 16, 2016 9.690 9.690 9.210 9.320 145,201 -0.37(-3.82%)
Aug 15, 2016 9.360 9.750 9.240 9.690 141,532 +0.38(+4.08%)
Aug 12, 2016 9.320 9.480 9.170 9.310 155,983 +0.04(+0.43%)
Aug 11, 2016 9.140 9.385 9.060 9.270 115,655 +0.13(+1.42%)
Aug 10, 2016 9.520 9.540 9.020 9.140 106,917 -0.27(-2.87%)
Aug 09, 2016 9.140 9.490 8.820 9.410 128,081 +0.27(+2.95%)
Aug 08, 2016 9.070 9.150 8.360 9.140 210,133 +0.17(+1.90%)
Aug 05, 2016 8.040 9.010 8.040 8.970 387,334 -0.64(-6.66%)
Aug 04, 2016 8.970 9.720 8.970 9.610 233,578 +0.64(+7.13%)
Aug 03, 2016 8.720 8.970 8.420 8.970 83,548 +0.21(+2.40%)
Aug 02, 2016 8.670 8.850 8.440 8.760 136,640 +0.11(+1.27%)
Aug 01, 2016 8.340 8.750 8.110 8.650 160,808 +0.30(+3.59%)
Jul 29, 2016 8.260 8.480 8.240 8.350 115,134 +0.03(+0.36%)
Jul 28, 2016 8.440 8.440 8.100 8.320 97,047 +0.09(+1.09%)
Jul 27, 2016 7.710 8.240 7.440 8.230 157,263 +0.53(+6.88%)
Jul 26, 2016 7.650 7.730 7.440 7.700 76,831 +0.00(+0.00%)
Jul 25, 2016 7.790 7.840 7.600 7.700 44,073 -0.08(-1.03%)
Jul 22, 2016 7.650 7.780 7.500 7.780 93,774 +0.16(+2.10%)
Jul 21, 2016 7.590 7.770 7.500 7.620 117,376 +0.05(+0.66%)
Jul 20, 2016 7.550 7.690 7.460 7.570 85,235 +0.07(+0.93%)
Jul 19, 2016 7.440 7.600 7.440 7.500 74,292 +0.03(+0.40%)
Jul 18, 2016 7.400 7.490 7.310 7.470 83,577 +0.01(+0.13%)
Jul 15, 2016 7.300 7.550 7.260 7.460 85,757 +0.16(+2.19%)
Jul 14, 2016 7.440 7.440 7.230 7.300 130,346 -0.03(-0.41%)
Jul 13, 2016 7.360 7.460 7.223 7.330 128,205 -0.03(-0.41%)
Jul 12, 2016 7.310 7.410 7.230 7.360 75,330 +0.10(+1.38%)
Jul 11, 2016 7.020 7.290 7.000 7.260 95,340 +0.21(+2.98%)
Jul 08, 2016 7.168 7.210 6.870 7.050 190,913 +0.08(+1.15%)
Jul 07, 2016 7.130 7.192 6.840 6.970 122,541 -0.39(-5.30%)
Jul 05, 2016 7.350 7.460 7.180 7.360 157,429 -0.03(-0.41%)
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.