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 (%)
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%)
Dec 01, 2016 14.00 14.03 13.37 13.46 130,632 -0.47(-3.37%)
Nov 30, 2016 14.75 14.75 13.82 13.93 96,355 -0.74(-5.04%)
Nov 29, 2016 14.61 15.09 14.56 14.67 121,392 -0.05(-0.34%)
Nov 28, 2016 14.67 14.86 14.50 14.72 125,693 +0.07(+0.48%)
Nov 25, 2016 14.58 14.84 14.50 14.65 67,077 +0.19(+1.31%)
Nov 23, 2016 14.46 14.46 14.46 0 +0.41(+2.92%)
Nov 22, 2016 14.45 14.45 13.73 14.05 98,097 -0.28(-1.95%)
Nov 21, 2016 14.70 14.76 14.18 14.33 95,384 -0.30(-2.05%)
Nov 18, 2016 14.82 15.04 14.18 14.63 189,952 -0.02(-0.17%)
Nov 17, 2016 14.87 15.30 14.59 14.65 307,581 -0.25(-1.64%)
Nov 16, 2016 14.84 15.70 14.37 14.90 334,156 +0.11(+0.74%)
Nov 15, 2016 14.30 14.98 13.86 14.79 232,877 +0.58(+4.08%)
Nov 14, 2016 13.75 14.26 13.09 14.21 269,691 +0.69(+5.10%)
Nov 11, 2016 12.84 13.95 12.84 13.52 221,044 +0.57(+4.40%)
Nov 10, 2016 12.67 13.50 12.66 12.95 442,777 +0.33(+2.61%)
Nov 09, 2016 11.48 12.79 11.33 12.62 295,946 +0.85(+7.22%)
Nov 08, 2016 11.10 11.86 11.05 11.77 147,376 +0.73(+6.61%)
Nov 07, 2016 10.60 11.14 10.45 11.04 110,716 +0.70(+6.77%)
Nov 04, 2016 9.890 10.42 9.830 10.34 86,148 +0.44(+4.44%)
Nov 03, 2016 10.41 10.89 9.860 9.900 244,234 -0.49(-4.72%)
Nov 02, 2016 10.69 10.69 10.25 10.39 156,827 -0.30(-2.81%)
Nov 01, 2016 10.54 10.75 10.28 10.69 90,810 +0.22(+2.10%)
Oct 31, 2016 10.60 10.60 10.30 10.47 219,279 -0.14(-1.32%)
Oct 28, 2016 10.70 10.91 10.21 10.61 167,819 -0.11(-1.03%)
Oct 27, 2016 10.69 11.00 10.49 10.72 133,096 +0.12(+1.13%)
Oct 26, 2016 10.60 10.70 10.44 10.60 116,374 -0.05(-0.47%)
Oct 25, 2016 10.68 10.75 10.55 10.65 93,797 +0.00(+0.00%)
Oct 24, 2016 10.77 10.90 10.25 10.65 165,352 -0.07(-0.65%)
Oct 21, 2016 10.56 10.76 10.49 10.72 227,999 -0.09(-0.83%)
Oct 20, 2016 10.34 10.91 10.31 10.81 141,732 +0.42(+4.04%)
Oct 19, 2016 10.50 10.51 10.10 10.39 172,779 -0.11(-1.05%)
Oct 18, 2016 10.46 10.77 10.35 10.50 176,805 +0.12(+1.16%)
Oct 17, 2016 10.75 11.00 10.15 10.38 215,375 -0.34(-3.17%)
Oct 14, 2016 11.14 11.47 10.70 10.72 171,642 -0.36(-3.25%)
Oct 13, 2016 11.35 11.56 10.95 11.08 213,998 -0.44(-3.82%)
Oct 12, 2016 12.44 12.66 11.49 11.52 268,026 -0.89(-7.17%)
Oct 11, 2016 13.20 13.20 12.33 12.41 292,342 -0.82(-6.20%)
Oct 10, 2016 13.65 13.65 13.09 13.23 151,552 -0.33(-2.43%)
Oct 07, 2016 13.52 13.70 13.04 13.56 199,851 +0.00(+0.00%)
Oct 06, 2016 13.98 14.02 13.36 13.56 190,974 -0.45(-3.21%)
Oct 05, 2016 14.22 14.48 13.96 14.01 247,112 -0.21(-1.48%)
Oct 04, 2016 15.11 15.32 13.83 14.22 589,176 -0.30(-2.07%)
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.