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 (%)
Feb 28, 2017 17.82 18.19 17.20 17.28 75,187 -0.60(-3.36%)
Feb 27, 2017 17.00 17.93 17.00 17.88 97,134 +0.92(+5.42%)
Feb 24, 2017 16.73 17.05 16.51 16.96 44,862 +0.12(+0.71%)
Feb 23, 2017 16.85 17.15 16.60 16.84 67,626 +0.07(+0.42%)
Feb 22, 2017 17.74 17.89 16.67 16.77 109,009 -0.99(-5.57%)
Feb 21, 2017 18.30 18.39 17.49 17.76 85,780 -0.53(-2.90%)
Feb 17, 2017 18.29 18.29 18.29 0 -0.07(-0.38%)
Feb 16, 2017 19.34 19.35 18.12 18.36 142,497 -0.98(-5.07%)
Feb 15, 2017 19.29 19.97 19.00 19.34 95,962 -0.02(-0.10%)
Feb 14, 2017 19.39 19.51 18.83 19.36 86,424 +0.00(+0.00%)
Feb 13, 2017 19.61 19.77 19.23 19.36 82,894 -0.13(-0.67%)
Feb 10, 2017 19.80 19.84 19.38 19.49 105,951 -0.27(-1.37%)
Feb 09, 2017 19.28 19.89 19.24 19.76 106,038 +0.48(+2.49%)
Feb 08, 2017 18.80 19.90 18.43 19.28 129,687 +0.47(+2.50%)
Feb 07, 2017 19.27 19.27 18.47 18.81 105,722 -0.41(-2.13%)
Feb 06, 2017 18.89 19.84 18.66 19.22 147,960 +0.38(+2.02%)
Feb 03, 2017 18.81 18.88 18.11 18.84 96,310 +0.18(+0.96%)
Feb 02, 2017 18.28 18.75 17.89 18.66 120,161 +0.41(+2.25%)
Feb 01, 2017 18.18 18.54 17.93 18.25 62,685 +0.19(+1.05%)
Jan 31, 2017 17.63 18.10 16.95 18.06 141,689 +0.43(+2.44%)
Jan 30, 2017 18.31 18.61 17.52 17.63 128,687 -0.64(-3.50%)
Jan 27, 2017 18.00 18.29 17.92 18.27 139,226 +0.32(+1.78%)
Jan 26, 2017 18.06 18.24 17.77 17.95 66,687 -0.11(-0.61%)
Jan 25, 2017 18.25 18.30 17.85 18.06 91,467 -0.09(-0.50%)
Jan 24, 2017 18.12 18.30 17.62 18.15 98,412 +0.05(+0.28%)
Jan 23, 2017 17.61 18.38 17.35 18.10 111,562 +0.63(+3.61%)
Jan 20, 2017 18.00 18.24 17.37 17.47 142,482 -0.50(-2.78%)
Jan 19, 2017 18.27 18.72 17.94 17.97 100,859 -0.30(-1.64%)
Jan 18, 2017 17.57 18.31 17.54 18.27 146,382 +0.77(+4.40%)
Jan 17, 2017 17.86 18.08 17.20 17.50 139,037 -0.42(-2.34%)
Jan 13, 2017 17.92 17.92 17.92 0 +0.14(+0.79%)
Jan 12, 2017 17.30 18.19 16.54 17.78 138,674 +0.38(+2.18%)
Jan 11, 2017 18.00 18.18 17.08 17.40 195,582 -0.61(-3.39%)
Jan 10, 2017 18.23 19.12 17.63 18.01 237,591 +0.21(+1.18%)
Jan 09, 2017 17.27 17.80 14.75 17.80 970,215 +0.05(+0.28%)
Jan 06, 2017 17.16 18.30 17.16 17.75 181,345 +0.63(+3.68%)
Jan 05, 2017 17.10 17.32 16.54 17.12 78,731 +0.03(+0.18%)
Jan 04, 2017 16.35 17.28 16.23 17.09 98,462 +0.89(+5.49%)
Jan 03, 2017 16.74 16.75 15.78 16.20 97,704 -0.31(-1.88%)
Dec 30, 2016 16.51 16.51 16.51 0 -0.40(-2.37%)
Dec 29, 2016 17.27 17.57 16.80 16.91 129,714 -0.41(-2.37%)
Dec 28, 2016 16.16 17.35 15.77 17.32 156,079 +1.30(+8.11%)
Dec 27, 2016 16.64 16.87 16.00 16.02 79,776 -0.59(-3.55%)
Dec 23, 2016 16.61 16.61 16.61 0 +1.50(+9.93%)
Dec 22, 2016 15.06 15.79 14.90 15.11 102,172 -0.09(-0.59%)
Dec 21, 2016 15.99 16.00 15.12 15.20 136,308 -0.66(-4.16%)
Dec 20, 2016 16.32 16.58 15.55 15.86 172,709 -0.32(-1.98%)
Dec 19, 2016 16.71 17.31 16.03 16.18 181,740 -0.41(-2.47%)
Dec 16, 2016 18.23 18.35 16.21 16.59 412,165 -1.18(-6.64%)
Dec 15, 2016 15.50 17.88 15.43 17.77 454,659 +2.29(+14.79%)
Dec 14, 2016 14.78 15.65 14.49 15.48 270,369 +0.63(+4.24%)
Dec 13, 2016 14.78 15.18 14.62 14.85 335,500 +0.25(+1.71%)
Dec 12, 2016 14.65 15.15 14.54 14.60 148,440 -0.13(-0.88%)
Dec 09, 2016 14.74 15.16 14.47 14.73 108,976 +0.07(+0.48%)
Dec 08, 2016 13.89 14.68 13.60 14.66 100,543 +0.75(+5.39%)
Dec 07, 2016 14.16 14.16 13.43 13.91 85,354 -0.42(-2.93%)
Dec 06, 2016 14.35 14.35 14.11 14.33 73,655 +0.02(+0.14%)
Dec 05, 2016 14.09 14.34 13.91 14.31 99,892 +0.36(+2.58%)
Dec 02, 2016 13.49 14.08 13.45 13.95 63,111 +0.49(+3.64%)
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.