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 (%)
Apr 28, 2017 14.74 14.84 14.49 14.68 33,339 -0.04(-0.27%)
Apr 27, 2017 14.84 14.92 14.65 14.72 39,359 -0.08(-0.54%)
Apr 26, 2017 15.30 15.33 14.72 14.80 81,922 -0.46(-3.01%)
Apr 25, 2017 14.25 15.35 14.14 15.26 221,860 +1.15(+8.15%)
Apr 24, 2017 14.25 14.42 13.67 14.11 88,760 +0.01(+0.07%)
Apr 21, 2017 14.17 14.17 13.89 14.10 49,002 -0.02(-0.14%)
Apr 20, 2017 14.17 14.35 13.95 14.12 54,513 -0.02(-0.14%)
Apr 19, 2017 14.02 14.25 13.95 14.14 65,577 +0.12(+0.86%)
Apr 18, 2017 14.00 14.48 13.80 14.02 67,643 -0.10(-0.71%)
Apr 17, 2017 14.25 14.50 14.00 14.12 58,433 -0.13(-0.91%)
Apr 13, 2017 14.34 14.92 13.82 14.25 134,001 -0.11(-0.77%)
Apr 12, 2017 14.18 14.85 14.06 14.36 143,679 +0.23(+1.63%)
Apr 11, 2017 15.14 15.36 13.80 14.13 222,392 -1.04(-6.86%)
Apr 10, 2017 15.35 15.47 15.13 15.17 60,768 -0.08(-0.52%)
Apr 07, 2017 15.25 15.37 15.07 15.25 75,512 +0.00(+0.00%)
Apr 06, 2017 15.70 15.85 15.13 15.25 87,945 -0.39(-2.49%)
Apr 05, 2017 16.32 16.48 15.63 15.64 74,217 -0.56(-3.46%)
Apr 04, 2017 16.55 16.89 16.20 16.20 68,353 -0.39(-2.35%)
Apr 03, 2017 16.75 16.95 16.36 16.59 154,042 -0.10(-0.60%)
Mar 31, 2017 17.19 17.41 16.68 16.69 79,703 -0.27(-1.59%)
Mar 30, 2017 17.05 17.25 16.53 16.96 58,418 -0.08(-0.47%)
Mar 29, 2017 16.38 17.35 16.13 17.04 147,552 +0.68(+4.16%)
Mar 28, 2017 16.00 16.64 15.86 16.36 146,712 +0.47(+2.96%)
Mar 27, 2017 15.21 16.19 15.04 15.89 121,128 +0.50(+3.25%)
Mar 24, 2017 15.38 15.72 15.16 15.39 59,867 +0.12(+0.79%)
Mar 23, 2017 15.14 15.45 14.75 15.27 59,949 +0.18(+1.19%)
Mar 22, 2017 15.38 15.61 15.00 15.09 78,896 -0.39(-2.52%)
Mar 21, 2017 16.65 16.92 15.35 15.48 197,947 -1.15(-6.92%)
Mar 20, 2017 16.74 16.76 16.36 16.63 54,356 -0.06(-0.36%)
Mar 17, 2017 16.53 16.92 16.23 16.69 81,969 +0.10(+0.60%)
Mar 16, 2017 16.42 16.79 16.20 16.59 32,955 +0.18(+1.10%)
Mar 15, 2017 16.39 16.86 16.33 16.41 61,933 +0.07(+0.43%)
Mar 14, 2017 16.57 16.68 16.07 16.34 86,870 -0.34(-2.04%)
Mar 13, 2017 16.90 17.32 16.55 16.68 92,556 -0.25(-1.48%)
Mar 10, 2017 17.43 17.43 15.74 16.93 363,708 -0.50(-2.87%)
Mar 09, 2017 17.40 17.77 17.12 17.43 68,783 +0.08(+0.46%)
Mar 08, 2017 17.20 17.98 16.81 17.35 91,668 +0.25(+1.46%)
Mar 07, 2017 17.48 17.97 16.90 17.10 74,517 -0.52(-2.95%)
Mar 06, 2017 18.31 18.48 17.57 17.62 60,150 -0.70(-3.82%)
Mar 03, 2017 17.90 18.47 17.83 18.32 178,918 +0.42(+2.35%)
Mar 02, 2017 17.85 18.49 17.77 17.90 74,211 +0.04(+0.22%)
Mar 01, 2017 17.61 18.31 17.00 17.86 121,799 +0.58(+3.36%)
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%)
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.