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 30, 2018 12.48 12.49 12.06 12.19 34,875 +0.00(+0.00%)
Apr 27, 2018 12.75 12.75 12.01 12.19 81,965 -0.51(-4.02%)
Apr 26, 2018 13.00 13.07 12.68 12.70 33,092 -0.26(-2.01%)
Apr 25, 2018 12.55 13.13 12.35 12.96 84,558 +0.38(+3.02%)
Apr 24, 2018 12.44 12.87 12.24 12.58 33,739 +0.16(+1.29%)
Apr 23, 2018 12.59 12.62 12.08 12.42 57,365 -0.17(-1.35%)
Apr 20, 2018 12.66 12.85 12.47 12.59 40,636 -0.04(-0.32%)
Apr 19, 2018 13.24 13.24 12.50 12.63 58,746 -0.66(-4.97%)
Apr 18, 2018 13.66 13.66 13.23 13.29 36,424 -0.13(-0.97%)
Apr 17, 2018 13.20 13.50 13.20 13.42 101,570 +0.28(+2.13%)
Apr 16, 2018 13.06 13.29 12.84 13.14 63,611 +0.19(+1.47%)
Apr 13, 2018 13.40 13.40 12.78 12.95 62,746 -0.40(-3.00%)
Apr 12, 2018 13.47 13.60 13.23 13.35 95,479 -0.12(-0.89%)
Apr 11, 2018 13.41 13.71 13.03 13.47 95,812 +0.01(+0.07%)
Apr 10, 2018 13.63 13.73 13.18 13.46 79,549 -0.10(-0.74%)
Apr 09, 2018 13.47 13.77 12.96 13.56 86,292 +0.12(+0.89%)
Apr 06, 2018 13.83 13.88 13.15 13.44 55,392 -0.47(-3.38%)
Apr 05, 2018 13.94 14.24 13.83 13.91 24,410 +0.06(+0.43%)
Apr 04, 2018 13.53 14.07 13.53 13.85 108,129 +0.18(+1.32%)
Apr 03, 2018 13.73 13.88 13.30 13.67 99,499 -0.01(-0.07%)
Apr 02, 2018 14.10 14.10 13.35 13.68 117,443 -0.40(-2.84%)
Mar 29, 2018 14.08 14.08 14.08 0 -0.09(-0.64%)
Mar 28, 2018 14.34 14.52 13.68 14.17 102,622 -0.32(-2.21%)
Mar 27, 2018 15.03 15.20 14.37 14.49 73,267 -0.50(-3.34%)
Mar 26, 2018 15.79 15.79 14.86 14.99 54,409 -0.56(-3.60%)
Mar 23, 2018 14.64 16.47 14.11 15.55 161,464 +1.00(+6.87%)
Mar 22, 2018 14.36 15.16 14.36 14.55 69,493 +0.11(+0.76%)
Mar 21, 2018 14.28 14.62 13.99 14.44 39,313 +0.16(+1.12%)
Mar 20, 2018 14.42 14.54 13.73 14.28 115,142 -0.14(-0.97%)
Mar 19, 2018 14.68 14.68 14.26 14.42 80,488 -0.27(-1.84%)
Mar 16, 2018 14.55 14.80 14.35 14.69 73,893 +0.12(+0.82%)
Mar 15, 2018 14.59 14.78 14.44 14.57 79,766 +0.04(+0.31%)
Mar 14, 2018 15.00 15.00 14.40 14.53 137,085 -0.44(-2.91%)
Mar 13, 2018 14.47 16.23 14.47 14.96 193,379 -1.41(-8.61%)
Mar 12, 2018 16.54 16.55 15.83 16.37 82,236 -0.18(-1.09%)
Mar 09, 2018 15.72 16.55 15.61 16.55 105,081 +0.87(+5.55%)
Mar 08, 2018 15.85 15.85 15.36 15.68 66,669 -0.18(-1.13%)
Mar 07, 2018 15.20 15.90 14.95 15.86 105,680 +0.66(+4.34%)
Mar 06, 2018 15.08 15.63 14.83 15.20 108,634 +0.31(+2.08%)
Mar 05, 2018 14.61 15.08 14.61 14.89 86,098 +0.23(+1.57%)
Mar 02, 2018 14.08 14.70 14.00 14.66 53,666 +0.45(+3.17%)
Mar 01, 2018 14.45 14.68 13.87 14.21 112,423 -0.28(-1.93%)
Feb 28, 2018 14.15 14.80 14.10 14.49 124,015 +0.36(+2.55%)
Feb 27, 2018 15.14 15.21 13.94 14.13 155,948 -1.02(-6.73%)
Feb 26, 2018 15.14 15.44 14.83 15.15 53,875 +0.03(+0.20%)
Feb 23, 2018 14.71 15.42 14.57 15.12 102,598 +0.48(+3.28%)
Feb 22, 2018 15.05 15.15 14.53 14.64 96,224 -0.38(-2.53%)
Feb 21, 2018 14.44 15.30 14.01 15.02 178,461 +0.57(+3.94%)
Feb 20, 2018 14.42 14.98 14.32 14.45 139,451 -0.17(-1.16%)
Feb 16, 2018 14.62 14.62 14.62 0 -1.69(-10.36%)
Feb 15, 2018 16.39 16.70 16.11 16.31 184,803 +0.06(+0.37%)
Feb 14, 2018 15.98 16.90 15.46 16.25 205,678 +0.25(+1.56%)
Feb 13, 2018 14.96 16.60 14.48 16.00 268,212 +1.02(+6.81%)
Feb 12, 2018 15.24 15.26 14.17 14.98 130,622 -0.33(-2.16%)
Feb 09, 2018 13.76 15.92 13.76 15.31 554,055 +1.91(+14.25%)
Feb 08, 2018 13.63 13.74 13.07 13.40 185,511 -0.22(-1.62%)
Feb 07, 2018 13.40 13.40 13.40 13.62 91,694 +0.23(+1.72%)
Feb 06, 2018 12.85 13.49 12.14 13.39 60,489 +0.09(+0.68%)
Feb 05, 2018 13.35 13.69 12.95 13.30 46,150 -0.08(-0.60%)
Feb 02, 2018 12.97 13.40 12.81 13.38 250,421 +0.35(+2.69%)
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.