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 (%)
Jul 31, 2017 13.98 14.28 13.75 14.14 33,903 +0.16(+1.14%)
Jul 28, 2017 14.46 14.58 13.88 13.98 51,955 -0.57(-3.92%)
Jul 27, 2017 14.86 14.89 14.45 14.55 26,260 -0.23(-1.56%)
Jul 26, 2017 14.60 14.90 14.52 14.78 69,785 +0.20(+1.37%)
Jul 25, 2017 15.01 15.08 14.53 14.58 64,043 -0.32(-2.15%)
Jul 24, 2017 14.85 14.96 14.69 14.90 76,293 +0.01(+0.07%)
Jul 21, 2017 14.96 15.07 14.74 14.89 53,355 -0.01(-0.07%)
Jul 20, 2017 15.06 14.71 14.90 32,973 -0.05(-0.33%)
Jul 19, 2017 14.90 15.20 14.86 14.95 42,163 +0.05(+0.34%)
Jul 18, 2017 15.14 15.47 14.86 14.90 62,859 -0.19(-1.26%)
Jul 17, 2017 15.11 15.59 15.02 15.09 35,446 -0.02(-0.13%)
Jul 14, 2017 14.89 15.12 14.78 15.11 20,004 +0.19(+1.27%)
Jul 13, 2017 14.71 15.08 14.15 14.92 53,393 +0.32(+2.19%)
Jul 12, 2017 14.60 14.73 14.37 14.60 26,677 +0.16(+1.11%)
Jul 11, 2017 14.45 14.68 14.30 14.44 34,910 -0.07(-0.48%)
Jul 10, 2017 14.57 14.70 14.17 14.51 61,549 -0.03(-0.21%)
Jul 07, 2017 14.52 14.68 14.44 14.54 18,476 +0.06(+0.41%)
Jul 06, 2017 14.02 14.92 13.91 14.48 84,962 +0.37(+2.62%)
Jul 05, 2017 14.44 14.97 13.81 14.11 219,132 -0.44(-3.02%)
Jul 03, 2017 14.06 14.65 14.06 14.55 49,149 +0.48(+3.41%)
Jun 30, 2017 14.35 14.55 13.90 14.07 90,664 -0.30(-2.09%)
Jun 29, 2017 14.33 14.58 14.19 14.37 22,542 -0.11(-0.76%)
Jun 28, 2017 14.47 14.75 14.01 14.48 52,003 +0.34(+2.40%)
Jun 27, 2017 15.05 15.15 14.12 14.14 153,360 -0.92(-6.11%)
Jun 26, 2017 15.09 15.57 14.57 15.06 216,584 +0.01(+0.07%)
Jun 23, 2017 14.71 15.09 14.26 15.05 100,735 +0.38(+2.59%)
Jun 22, 2017 14.82 14.98 14.82 14.67 110,462 -0.01(-0.07%)
Jun 21, 2017 14.57 14.79 14.42 14.68 72,999 +0.19(+1.31%)
Jun 20, 2017 14.00 14.89 13.92 14.49 120,642 +0.52(+3.72%)
Jun 19, 2017 13.47 14.32 13.47 13.97 100,179 +0.60(+4.49%)
Jun 16, 2017 13.48 13.74 13.04 13.37 54,336 -0.11(-0.82%)
Jun 15, 2017 13.75 13.82 13.08 13.48 48,289 -0.34(-2.46%)
Jun 14, 2017 13.33 13.96 13.25 13.82 56,163 +0.40(+2.98%)
Jun 13, 2017 13.35 13.50 12.63 13.42 39,062 +0.13(+0.98%)
Jun 12, 2017 13.01 13.32 12.83 13.29 34,204 +0.10(+0.76%)
Jun 09, 2017 12.99 13.33 12.98 13.19 41,896 +0.21(+1.62%)
Jun 08, 2017 13.12 13.25 12.88 12.98 28,527 -0.07(-0.54%)
Jun 07, 2017 13.19 13.33 12.92 13.05 47,348 -0.09(-0.68%)
Jun 06, 2017 13.15 13.35 12.90 13.14 33,358 -0.06(-0.45%)
Jun 05, 2017 13.88 13.88 13.03 13.20 41,380 -0.56(-4.07%)
Jun 02, 2017 13.33 13.82 13.20 13.76 64,676 +0.45(+3.38%)
Jun 01, 2017 12.75 13.53 12.75 13.31 59,076 +0.55(+4.31%)
May 31, 2017 13.22 13.22 12.28 12.76 69,184 -0.46(-3.48%)
May 30, 2017 13.70 13.70 13.12 13.22 58,517 -0.48(-3.50%)
May 26, 2017 14.03 14.03 13.63 13.70 41,787 -0.34(-2.42%)
May 25, 2017 14.05 14.20 13.92 14.04 40,159 -0.09(-0.64%)
May 24, 2017 14.49 14.49 13.98 14.13 22,941 +0.08(+0.57%)
May 23, 2017 14.91 14.91 14.03 14.05 36,866 -0.43(-2.97%)
May 22, 2017 14.92 14.93 14.41 14.48 63,250 -0.44(-2.95%)
May 19, 2017 15.58 15.58 14.78 14.92 70,014 -0.63(-4.05%)
May 18, 2017 14.56 16.05 14.56 15.55 297,726 +0.99(+6.80%)
May 17, 2017 14.28 14.77 14.28 14.56 93,460 -0.13(-0.88%)
May 16, 2017 14.48 14.88 14.19 14.69 122,422 +0.27(+1.87%)
May 15, 2017 14.73 14.87 14.33 14.42 48,309 -0.19(-1.30%)
May 12, 2017 14.61 14.92 14.54 14.61 86,581 -0.02(-0.14%)
May 11, 2017 14.59 14.79 14.35 14.63 99,224 +0.05(+0.34%)
May 10, 2017 15.08 15.41 14.50 14.58 77,449 -0.31(-2.08%)
May 09, 2017 13.78 15.10 13.64 14.89 200,065 +1.15(+8.37%)
May 08, 2017 13.92 13.92 13.37 13.74 164,589 -0.27(-1.93%)
May 05, 2017 14.59 14.62 13.78 14.01 116,452 -0.52(-3.58%)
May 04, 2017 14.65 14.65 14.15 14.53 54,687 -0.10(-0.68%)
May 03, 2017 14.61 14.68 14.28 14.63 44,467 -0.04(-0.27%)
May 02, 2017 14.84 14.94 14.30 14.67 81,653 -0.08(-0.54%)
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.