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, 2018 2.900 2.990 2.830 2.960 215,516 +0.06(+2.07%)
Jul 30, 2018 2.900 2.979 2.820 2.900 339,640 -0.01(-0.34%)
Jul 27, 2018 3.040 3.140 2.900 2.910 290,100 -0.11(-3.64%)
Jul 26, 2018 2.940 3.127 2.880 3.020 460,588 +0.08(+2.72%)
Jul 25, 2018 2.970 3.087 2.890 2.940 480,436 -0.03(-1.01%)
Jul 24, 2018 3.110 3.220 2.850 2.970 713,376 -0.13(-4.19%)
Jul 23, 2018 3.120 2.850 3.100 861,281 +0.09(+2.99%)
Jul 20, 2018 3.200 3.440 2.920 3.010 2,550,907 -0.16(-5.05%)
Jul 19, 2018 2.910 3.335 2.850 3.170 1,776,522 +0.26(+8.93%)
Jul 18, 2018 2.950 3.010 2.730 2.910 763,596 -0.07(-2.35%)
Jul 17, 2018 2.520 3.030 2.510 2.980 2,501,574 +0.45(+17.79%)
Jul 16, 2018 2.670 2.670 2.510 2.530 709,361 -0.12(-4.53%)
Jul 13, 2018 2.710 2.710 2.590 2.650 963,694 -0.06(-2.21%)
Jul 12, 2018 2.720 2.760 2.660 2.710 695,378 +0.01(+0.37%)
Jul 11, 2018 2.710 2.750 2.600 2.700 504,891 -0.03(-1.10%)
Jul 10, 2018 2.680 2.821 2.610 2.730 1,516,791 -0.17(-5.86%)
Jul 09, 2018 2.960 2.810 2.900 2,125,004 +0.05(+1.75%)
Jul 06, 2018 2.750 2.900 2.680 2.850 2,922,181 +0.12(+4.40%)
Jul 05, 2018 2.740 2.890 2.580 2.730 1,636,537 +0.03(+1.11%)
Jul 03, 2018 2.700 2.700 2.700 0 +0.13(+5.06%)
Jul 02, 2018 2.510 2.670 2.370 2.570 1,865,767 -0.08(-3.02%)
Jun 29, 2018 2.160 2.690 2.111 2.650 5,122,788 +0.39(+17.26%)
Jun 28, 2018 2.320 2.400 1.960 2.260 4,008,900 -0.08(-3.42%)
Jun 27, 2018 2.680 2.760 2.250 2.340 14,343,072 -12.97(-84.72%)
Jun 26, 2018 15.49 15.49 15.02 15.31 63,218 -0.10(-0.65%)
Jun 25, 2018 15.48 15.49 14.91 15.41 77,801 -0.10(-0.64%)
Jun 22, 2018 14.75 15.60 14.29 15.51 126,703 +0.79(+5.37%)
Jun 21, 2018 15.63 15.79 14.45 14.72 134,864 -0.92(-5.88%)
Jun 20, 2018 15.21 15.75 15.08 15.64 121,543 +0.36(+2.36%)
Jun 19, 2018 15.62 15.81 15.04 15.28 119,150 -0.44(-2.80%)
Jun 18, 2018 15.29 16.14 15.16 15.72 186,474 +0.43(+2.81%)
Jun 15, 2018 15.70 14.94 15.29 139,684 +0.35(+2.34%)
Jun 14, 2018 14.55 14.97 14.49 14.94 115,196 +0.41(+2.82%)
Jun 13, 2018 14.10 14.67 13.92 14.53 55,278 +0.39(+2.76%)
Jun 12, 2018 13.80 14.34 13.80 14.14 45,759 +0.41(+2.99%)
Jun 11, 2018 14.10 14.10 13.47 13.73 116,847 -0.40(-2.83%)
Jun 08, 2018 14.42 14.53 14.08 14.13 114,717 -0.33(-2.28%)
Jun 07, 2018 14.93 15.02 14.45 14.46 62,401 -0.46(-3.08%)
Jun 06, 2018 15.05 15.08 14.72 14.92 140,858 -0.11(-0.73%)
Jun 05, 2018 14.47 15.16 14.16 15.03 163,106 +0.53(+3.66%)
Jun 04, 2018 14.56 14.59 14.00 14.50 94,920 -0.09(-0.62%)
Jun 01, 2018 14.48 14.96 14.28 14.59 169,080 +0.25(+1.74%)
May 31, 2018 13.27 14.40 13.14 14.34 140,638 +1.09(+8.23%)
May 30, 2018 13.15 13.34 13.09 13.25 47,412 +0.12(+0.91%)
May 29, 2018 13.05 13.26 12.76 13.13 109,099 -0.03(-0.23%)
May 25, 2018 13.16 13.16 13.16 0 +0.60(+4.78%)
May 24, 2018 12.67 12.76 12.51 12.56 37,327 -0.18(-1.41%)
May 23, 2018 12.33 12.83 12.25 12.74 80,892 +0.37(+2.99%)
May 22, 2018 12.53 12.61 12.31 12.37 46,628 -0.14(-1.12%)
May 21, 2018 12.78 12.85 12.33 12.51 116,914 -0.17(-1.34%)
May 18, 2018 13.10 13.23 12.49 12.68 170,650 -0.39(-2.98%)
May 17, 2018 13.21 13.34 12.97 13.07 215,916 -0.14(-1.06%)
May 16, 2018 12.72 13.29 12.71 13.21 222,263 +0.41(+3.20%)
May 15, 2018 12.45 13.21 12.35 12.80 158,824 +0.38(+3.06%)
May 14, 2018 12.66 12.95 12.36 12.42 71,671 -0.32(-2.51%)
May 11, 2018 12.78 12.96 12.50 12.74 58,702 -0.05(-0.39%)
May 10, 2018 12.65 13.08 12.38 12.79 78,661 +0.23(+1.83%)
May 09, 2018 12.99 13.12 12.33 12.56 48,985 -0.55(-4.20%)
May 08, 2018 13.10 13.35 12.88 13.11 96,445 +0.01(+0.08%)
May 07, 2018 12.81 13.21 12.78 13.10 87,477 +0.30(+2.34%)
May 04, 2018 12.75 12.85 12.44 12.80 53,238 +0.03(+0.23%)
May 03, 2018 12.74 13.06 12.68 12.77 54,994 -0.02(-0.16%)
May 02, 2018 12.51 12.95 12.51 12.79 25,681 +0.22(+1.75%)
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.