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 (%)
Oct 30, 2015 14.61 15.39 14.36 15.29 174,652 +0.73(+5.01%)
Oct 29, 2015 14.72 15.17 14.39 14.56 178,745 -0.34(-2.28%)
Oct 28, 2015 14.15 14.98 14.13 14.90 210,528 +0.84(+5.97%)
Oct 27, 2015 14.31 14.68 13.90 14.06 164,659 -0.25(-1.75%)
Oct 26, 2015 14.40 15.01 14.25 14.31 149,499 -0.16(-1.11%)
Oct 23, 2015 14.45 14.80 14.13 14.47 203,257 +0.34(+2.41%)
Oct 22, 2015 14.50 14.59 13.82 14.13 217,406 -0.13(-0.91%)
Oct 21, 2015 15.29 15.29 13.82 14.26 217,917 -0.69(-4.62%)
Oct 20, 2015 15.39 15.63 14.85 14.95 190,337 -0.60(-3.86%)
Oct 19, 2015 15.67 16.63 15.02 15.55 404,941 -0.30(-1.89%)
Oct 16, 2015 15.86 16.15 15.23 15.85 341,491 +0.08(+0.51%)
Oct 15, 2015 15.00 16.17 14.44 15.77 427,325 +0.55(+3.61%)
Oct 14, 2015 14.31 15.69 14.10 15.22 436,143 +0.99(+6.96%)
Oct 13, 2015 14.57 15.04 14.10 14.23 438,095 -0.55(-3.72%)
Oct 12, 2015 13.19 16.30 13.12 14.78 1,954,049 +1.88(+14.57%)
Oct 09, 2015 12.69 13.14 12.64 12.90 237,812 +0.11(+0.86%)
Oct 08, 2015 13.11 13.78 12.10 12.79 303,315 -0.47(-3.54%)
Oct 07, 2015 13.29 13.60 12.97 13.26 220,781 -0.06(-0.45%)
Oct 06, 2015 14.21 14.34 13.14 13.32 341,689 -0.21(-1.55%)
Oct 05, 2015 13.04 13.83 13.04 13.53 212,369 +0.63(+4.88%)
Oct 02, 2015 12.90 13.19 12.64 12.90 251,666 -0.36(-2.71%)
Oct 01, 2015 14.20 14.32 12.83 13.26 264,633 -0.81(-5.76%)
Sep 30, 2015 14.37 14.60 13.83 14.07 306,760 +0.09(+0.64%)
Sep 29, 2015 15.87 16.35 13.57 13.98 572,542 -1.99(-12.46%)
Sep 28, 2015 17.02 17.32 15.61 15.97 233,979 -1.28(-7.42%)
Sep 25, 2015 18.70 18.85 16.80 17.25 265,255 -1.07(-5.84%)
Sep 24, 2015 18.16 18.73 17.76 18.32 186,077 -0.11(-0.60%)
Sep 23, 2015 18.00 18.88 17.79 18.43 209,099 +0.43(+2.39%)
Sep 22, 2015 17.69 18.70 17.60 18.00 259,523 -0.04(-0.22%)
Sep 21, 2015 19.42 19.90 17.49 18.04 675,107 -0.75(-3.99%)
Sep 18, 2015 19.16 19.54 17.42 18.79 930,999 +0.87(+4.85%)
Sep 17, 2015 18.00 18.20 17.37 17.92 233,200 -0.12(-0.67%)
Sep 16, 2015 18.11 18.53 17.70 18.04 441,452 -0.10(-0.55%)
Sep 15, 2015 17.83 18.22 17.00 18.14 679,281 +0.56(+3.19%)
Sep 14, 2015 21.27 22.38 17.42 17.58 4,283,844 +0.32(+1.85%)
Sep 11, 2015 16.68 17.66 16.25 17.26 1,045,112 +0.80(+4.86%)
Sep 10, 2015 16.53 18.44 16.25 16.46 1,620,994 -0.30(-1.79%)
Sep 09, 2015 14.26 17.50 14.12 16.76 671,804 +1.06(+6.75%)
Sep 08, 2015 16.00 16.09 15.52 15.70 225,335 -0.55(-3.38%)
Sep 04, 2015 16.00 16.25 16.25 16.25 370,400 +0.09(+0.56%)
Sep 03, 2015 16.78 17.10 16.15 16.16 120,488 -0.79(-4.66%)
Sep 02, 2015 16.75 17.29 16.15 16.95 226,046 +0.25(+1.50%)
Sep 01, 2015 16.77 17.50 16.50 16.70 209,145 -0.41(-2.40%)
Aug 31, 2015 16.80 17.60 16.42 17.11 295,927 -0.13(-0.75%)
Aug 28, 2015 17.07 17.81 16.90 17.24 251,852 -0.20(-1.15%)
Aug 27, 2015 18.50 18.99 17.00 17.44 496,911 -0.86(-4.70%)
Aug 26, 2015 18.95 19.46 17.50 18.30 340,721 -0.49(-2.61%)
Aug 25, 2015 22.66 24.50 18.25 18.79 2,039,023 +1.09(+6.16%)
Aug 24, 2015 15.36 19.99 15.36 17.70 590,675 -0.65(-3.54%)
Aug 21, 2015 15.97 19.01 15.97 18.35 745,139 +1.02(+5.89%)
Aug 20, 2015 16.97 17.33 15.72 17.33 621,727 +0.10(+0.58%)
Aug 19, 2015 17.76 19.00 17.03 17.23 620,100 -0.89(-4.91%)
Aug 18, 2015 20.29 20.80 17.86 18.12 923,803 -2.58(-12.46%)
Aug 17, 2015 20.27 21.65 19.67 20.70 1,400,089 -1.43(-6.46%)
Aug 14, 2015 19.86 23.27 19.50 22.13 4,387,785 +1.84(+9.07%)
Aug 13, 2015 16.88 22.47 16.32 20.29 5,079,275 +2.68(+15.22%)
Aug 12, 2015 19.55 20.50 16.56 17.61 3,964,490 -3.40(-16.18%)
Aug 11, 2015 28.00 30.00 15.51 21.01 11,618,683 +2.13(+11.28%)
Aug 10, 2015 17.79 55.75 17.56 18.88 18,074,596 +8.46(+81.19%)
Aug 07, 2015 2.450 11.68 2.430 10.42 62,255,900 +8.63(+482.12%)
Aug 06, 2015 1.780 1.790 1.650 1.790 129,100 +0.03(+1.70%)
Aug 05, 2015 1.784 1.880 1.670 1.760 71,816 -0.02(-1.12%)
Aug 04, 2015 1.710 1.790 1.660 1.780 81,940 +0.06(+3.49%)
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.