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 (%)
Mar 29, 2018 14.08 14.08 14.08 0 -0.09(-0.64%)
Mar 28, 2018 14.34 14.52 13.68 14.17 102,622 -0.32(-2.21%)
Mar 27, 2018 15.03 15.20 14.37 14.49 73,267 -0.50(-3.34%)
Mar 26, 2018 15.79 15.79 14.86 14.99 54,409 -0.56(-3.60%)
Mar 23, 2018 14.64 16.47 14.11 15.55 161,464 +1.00(+6.87%)
Mar 22, 2018 14.36 15.16 14.36 14.55 69,493 +0.11(+0.76%)
Mar 21, 2018 14.28 14.62 13.99 14.44 39,313 +0.16(+1.12%)
Mar 20, 2018 14.42 14.54 13.73 14.28 115,142 -0.14(-0.97%)
Mar 19, 2018 14.68 14.68 14.26 14.42 80,488 -0.27(-1.84%)
Mar 16, 2018 14.55 14.80 14.35 14.69 73,893 +0.12(+0.82%)
Mar 15, 2018 14.59 14.78 14.44 14.57 79,766 +0.04(+0.31%)
Mar 14, 2018 15.00 15.00 14.40 14.53 137,085 -0.44(-2.91%)
Mar 13, 2018 14.47 16.23 14.47 14.96 193,379 -1.41(-8.61%)
Mar 12, 2018 16.54 16.55 15.83 16.37 82,236 -0.18(-1.09%)
Mar 09, 2018 15.72 16.55 15.61 16.55 105,081 +0.87(+5.55%)
Mar 08, 2018 15.85 15.85 15.36 15.68 66,669 -0.18(-1.13%)
Mar 07, 2018 15.20 15.90 14.95 15.86 105,680 +0.66(+4.34%)
Mar 06, 2018 15.08 15.63 14.83 15.20 108,634 +0.31(+2.08%)
Mar 05, 2018 14.61 15.08 14.61 14.89 86,098 +0.23(+1.57%)
Mar 02, 2018 14.08 14.70 14.00 14.66 53,666 +0.45(+3.17%)
Mar 01, 2018 14.45 14.68 13.87 14.21 112,423 -0.28(-1.93%)
Feb 28, 2018 14.15 14.80 14.10 14.49 124,015 +0.36(+2.55%)
Feb 27, 2018 15.14 15.21 13.94 14.13 155,948 -1.02(-6.73%)
Feb 26, 2018 15.14 15.44 14.83 15.15 53,875 +0.03(+0.20%)
Feb 23, 2018 14.71 15.42 14.57 15.12 102,598 +0.48(+3.28%)
Feb 22, 2018 15.05 15.15 14.53 14.64 96,224 -0.38(-2.53%)
Feb 21, 2018 14.44 15.30 14.01 15.02 178,461 +0.57(+3.94%)
Feb 20, 2018 14.42 14.98 14.32 14.45 139,451 -0.17(-1.16%)
Feb 16, 2018 14.62 14.62 14.62 0 -1.69(-10.36%)
Feb 15, 2018 16.39 16.70 16.11 16.31 184,803 +0.06(+0.37%)
Feb 14, 2018 15.98 16.90 15.46 16.25 205,678 +0.25(+1.56%)
Feb 13, 2018 14.96 16.60 14.48 16.00 268,212 +1.02(+6.81%)
Feb 12, 2018 15.24 15.26 14.17 14.98 130,622 -0.33(-2.16%)
Feb 09, 2018 13.76 15.92 13.76 15.31 554,055 +1.91(+14.25%)
Feb 08, 2018 13.63 13.74 13.07 13.40 185,511 -0.22(-1.62%)
Feb 07, 2018 13.40 13.40 13.40 13.62 91,694 +0.23(+1.72%)
Feb 06, 2018 12.85 13.49 12.14 13.39 60,489 +0.09(+0.68%)
Feb 05, 2018 13.35 13.69 12.95 13.30 46,150 -0.08(-0.60%)
Feb 02, 2018 12.97 13.40 12.81 13.38 250,421 +0.35(+2.69%)
Feb 01, 2018 12.90 13.23 12.75 13.03 64,292 +0.10(+0.77%)
Jan 31, 2018 13.00 13.31 12.79 12.93 122,138 -0.07(-0.54%)
Jan 30, 2018 13.15 13.31 13.00 13.00 132,247 -0.11(-0.84%)
Jan 29, 2018 12.39 13.26 12.39 13.11 174,883 +0.73(+5.90%)
Jan 26, 2018 12.21 12.50 12.09 12.38 79,832 +0.18(+1.48%)
Jan 25, 2018 12.20 12.57 11.85 12.20 111,672 +0.00(+0.00%)
Jan 24, 2018 12.36 12.85 12.16 12.20 126,579 -0.15(-1.21%)
Jan 23, 2018 12.39 12.57 12.03 12.35 69,082 +0.11(+0.90%)
Jan 22, 2018 11.99 12.44 11.91 12.24 113,123 +0.49(+4.17%)
Jan 19, 2018 11.87 11.90 11.52 11.75 120,268 -0.03(-0.25%)
Jan 18, 2018 10.82 11.93 10.82 11.78 103,910 +0.22(+1.90%)
Jan 17, 2018 11.40 11.72 11.33 11.56 58,501 +0.09(+0.78%)
Jan 16, 2018 11.66 11.69 11.00 11.47 74,039 -0.04(-0.35%)
Jan 12, 2018 11.51 11.51 11.51 0 -0.14(-1.20%)
Jan 11, 2018 11.59 11.90 11.40 11.65 66,402 +0.11(+0.95%)
Jan 10, 2018 11.35 11.60 11.04 11.54 52,750 +0.03(+0.26%)
Jan 09, 2018 11.88 11.88 11.45 11.51 42,872 -0.20(-1.71%)
Jan 08, 2018 11.87 12.04 11.45 11.71 54,388 -0.18(-1.51%)
Jan 05, 2018 12.21 12.31 11.76 11.89 68,931 -0.32(-2.62%)
Jan 04, 2018 11.86 12.46 11.35 12.21 107,015 +0.41(+3.47%)
Jan 03, 2018 12.05 12.13 11.73 11.80 60,033 -0.20(-1.67%)
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.