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 31, 2017 11.25 11.40 10.88 11.27 46,897 +0.07(+0.63%)
Oct 30, 2017 11.90 12.27 11.11 11.20 67,201 -0.73(-6.12%)
Oct 27, 2017 11.51 11.97 11.51 11.93 41,731 +0.43(+3.74%)
Oct 26, 2017 11.81 12.08 11.51 11.50 62,829 -0.37(-3.12%)
Oct 25, 2017 11.97 11.97 11.14 11.87 123,318 -0.19(-1.58%)
Oct 24, 2017 12.50 12.58 12.00 12.06 70,525 -0.41(-3.29%)
Oct 23, 2017 12.61 12.73 12.41 12.47 122,326 -0.27(-2.12%)
Oct 20, 2017 12.91 13.10 12.46 12.74 123,227 -0.20(-1.55%)
Oct 19, 2017 13.27 13.36 12.59 12.94 91,168 -0.29(-2.19%)
Oct 18, 2017 13.83 13.92 13.13 13.23 86,771 -0.66(-4.75%)
Oct 17, 2017 13.77 14.00 13.60 13.89 32,837 +0.12(+0.87%)
Oct 16, 2017 14.00 14.10 13.63 13.77 54,896 -0.21(-1.50%)
Oct 13, 2017 14.01 14.14 13.80 13.98 30,464 -0.02(-0.14%)
Oct 12, 2017 14.01 14.16 13.97 14.00 37,787 -0.01(-0.07%)
Oct 11, 2017 14.01 14.10 14.00 14.01 26,304 -0.04(-0.28%)
Oct 10, 2017 14.14 14.19 13.95 14.05 126,049 +0.05(+0.36%)
Oct 09, 2017 14.28 14.28 13.93 14.00 18,512 -0.19(-1.34%)
Oct 06, 2017 14.12 14.35 14.01 14.19 31,305 -0.02(-0.14%)
Oct 05, 2017 14.27 14.43 14.09 14.21 48,501 -0.10(-0.70%)
Oct 04, 2017 14.38 14.48 14.25 14.31 35,115 -0.01(-0.07%)
Oct 03, 2017 14.15 14.39 13.94 14.32 65,421 +0.17(+1.20%)
Oct 02, 2017 14.23 14.38 13.99 14.15 75,624 -0.04(-0.28%)
Sep 29, 2017 14.29 14.30 14.04 14.19 30,152 +0.03(+0.21%)
Sep 28, 2017 14.10 14.30 14.01 14.16 65,729 +0.04(+0.28%)
Sep 27, 2017 13.91 14.47 13.87 14.12 68,089 +0.13(+0.93%)
Sep 26, 2017 14.09 14.18 13.86 13.99 80,175 -0.04(-0.29%)
Sep 25, 2017 13.65 14.15 13.55 14.03 93,756 +0.28(+2.04%)
Sep 22, 2017 13.52 13.94 13.45 13.75 33,863 +0.12(+0.88%)
Sep 21, 2017 14.12 14.30 13.34 13.63 65,030 -0.41(-2.92%)
Sep 20, 2017 13.80 14.18 13.60 14.04 63,699 +0.21(+1.52%)
Sep 19, 2017 13.84 14.08 13.71 13.83 20,574 +0.00(+0.00%)
Sep 18, 2017 12.85 14.17 12.85 13.83 76,375 +0.98(+7.63%)
Sep 15, 2017 14.15 14.15 12.82 12.85 230,748 -1.30(-9.19%)
Sep 14, 2017 14.56 14.58 14.06 14.15 56,273 -0.23(-1.60%)
Sep 13, 2017 14.36 14.56 14.19 14.38 90,787 -0.11(-0.76%)
Sep 12, 2017 14.76 15.08 14.30 14.49 101,333 -0.28(-1.90%)
Sep 11, 2017 14.56 14.80 14.43 14.77 117,229 +0.43(+3.00%)
Sep 08, 2017 14.06 15.03 14.06 14.34 54,807 +0.19(+1.34%)
Sep 07, 2017 14.22 14.22 13.87 14.15 22,610 +0.02(+0.14%)
Sep 06, 2017 14.22 14.39 13.90 14.13 27,500 -0.16(-1.12%)
Sep 05, 2017 14.60 14.79 13.97 14.29 75,068 -0.38(-2.59%)
Sep 01, 2017 14.65 14.73 14.51 14.67 75,854 +0.06(+0.41%)
Aug 31, 2017 14.63 14.90 14.52 14.61 267,973 -0.02(-0.14%)
Aug 30, 2017 14.69 14.74 14.53 14.63 60,440 -0.03(-0.20%)
Aug 29, 2017 14.70 15.07 14.60 14.66 56,651 -0.06(-0.41%)
Aug 28, 2017 14.69 14.97 14.59 14.72 49,911 +0.10(+0.68%)
Aug 25, 2017 14.79 14.43 14.62 35,680 -0.13(-0.88%)
Aug 24, 2017 14.64 15.08 14.64 14.75 69,132 +0.10(+0.68%)
Aug 23, 2017 14.62 14.91 14.62 14.65 16,372 -0.05(-0.34%)
Aug 22, 2017 14.59 14.76 14.46 14.70 45,003 +0.24(+1.66%)
Aug 21, 2017 14.57 14.88 14.46 14.46 55,655 -0.07(-0.48%)
Aug 18, 2017 14.21 14.59 14.21 14.53 31,086 +0.05(+0.35%)
Aug 17, 2017 14.26 14.59 13.90 14.48 52,311 +0.27(+1.90%)
Aug 16, 2017 13.99 14.27 13.75 14.21 61,341 +0.19(+1.36%)
Aug 15, 2017 13.31 14.19 13.31 14.02 66,720 +0.67(+5.02%)
Aug 14, 2017 13.20 13.36 13.02 13.35 17,898 +0.18(+1.37%)
Aug 11, 2017 13.03 13.22 12.90 13.17 28,620 +0.07(+0.53%)
Aug 10, 2017 13.55 13.55 12.74 13.10 46,374 -0.45(-3.32%)
Aug 09, 2017 14.16 14.26 13.35 13.55 67,723 -0.71(-4.98%)
Aug 08, 2017 14.63 14.65 13.97 14.26 57,585 -0.61(-4.10%)
Aug 07, 2017 14.98 15.00 14.60 14.87 80,687 -0.05(-0.34%)
Aug 04, 2017 15.00 14.50 14.92 45,161 +0.36(+2.47%)
Aug 03, 2017 14.61 14.72 14.22 14.56 43,471 +0.06(+0.41%)
Aug 02, 2017 14.25 14.78 13.90 14.50 53,175 +0.25(+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.