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 (%)
May 31, 2017 13.22 13.22 12.28 12.76 69,184 -0.46(-3.48%)
May 30, 2017 13.70 13.70 13.12 13.22 58,517 -0.48(-3.50%)
May 26, 2017 14.03 14.03 13.63 13.70 41,787 -0.34(-2.42%)
May 25, 2017 14.05 14.20 13.92 14.04 40,159 -0.09(-0.64%)
May 24, 2017 14.49 14.49 13.98 14.13 22,941 +0.08(+0.57%)
May 23, 2017 14.91 14.91 14.03 14.05 36,866 -0.43(-2.97%)
May 22, 2017 14.92 14.93 14.41 14.48 63,250 -0.44(-2.95%)
May 19, 2017 15.58 15.58 14.78 14.92 70,014 -0.63(-4.05%)
May 18, 2017 14.56 16.05 14.56 15.55 297,726 +0.99(+6.80%)
May 17, 2017 14.28 14.77 14.28 14.56 93,460 -0.13(-0.88%)
May 16, 2017 14.48 14.88 14.19 14.69 122,422 +0.27(+1.87%)
May 15, 2017 14.73 14.87 14.33 14.42 48,309 -0.19(-1.30%)
May 12, 2017 14.61 14.92 14.54 14.61 86,581 -0.02(-0.14%)
May 11, 2017 14.59 14.79 14.35 14.63 99,224 +0.05(+0.34%)
May 10, 2017 15.08 15.41 14.50 14.58 77,449 -0.31(-2.08%)
May 09, 2017 13.78 15.10 13.64 14.89 200,065 +1.15(+8.37%)
May 08, 2017 13.92 13.92 13.37 13.74 164,589 -0.27(-1.93%)
May 05, 2017 14.59 14.62 13.78 14.01 116,452 -0.52(-3.58%)
May 04, 2017 14.65 14.65 14.15 14.53 54,687 -0.10(-0.68%)
May 03, 2017 14.61 14.68 14.28 14.63 44,467 -0.04(-0.27%)
May 02, 2017 14.84 14.94 14.30 14.67 81,653 -0.08(-0.54%)
May 01, 2017 14.66 15.15 14.48 14.75 95,109 +0.07(+0.48%)
Apr 28, 2017 14.74 14.84 14.49 14.68 33,339 -0.04(-0.27%)
Apr 27, 2017 14.84 14.92 14.65 14.72 39,359 -0.08(-0.54%)
Apr 26, 2017 15.30 15.33 14.72 14.80 81,922 -0.46(-3.01%)
Apr 25, 2017 14.25 15.35 14.14 15.26 221,860 +1.15(+8.15%)
Apr 24, 2017 14.25 14.42 13.67 14.11 88,760 +0.01(+0.07%)
Apr 21, 2017 14.17 14.17 13.89 14.10 49,002 -0.02(-0.14%)
Apr 20, 2017 14.17 14.35 13.95 14.12 54,513 -0.02(-0.14%)
Apr 19, 2017 14.02 14.25 13.95 14.14 65,577 +0.12(+0.86%)
Apr 18, 2017 14.00 14.48 13.80 14.02 67,643 -0.10(-0.71%)
Apr 17, 2017 14.25 14.50 14.00 14.12 58,433 -0.13(-0.91%)
Apr 13, 2017 14.34 14.92 13.82 14.25 134,001 -0.11(-0.77%)
Apr 12, 2017 14.18 14.85 14.06 14.36 143,679 +0.23(+1.63%)
Apr 11, 2017 15.14 15.36 13.80 14.13 222,392 -1.04(-6.86%)
Apr 10, 2017 15.35 15.47 15.13 15.17 60,768 -0.08(-0.52%)
Apr 07, 2017 15.25 15.37 15.07 15.25 75,512 +0.00(+0.00%)
Apr 06, 2017 15.70 15.85 15.13 15.25 87,945 -0.39(-2.49%)
Apr 05, 2017 16.32 16.48 15.63 15.64 74,217 -0.56(-3.46%)
Apr 04, 2017 16.55 16.89 16.20 16.20 68,353 -0.39(-2.35%)
Apr 03, 2017 16.75 16.95 16.36 16.59 154,042 -0.10(-0.60%)
Mar 31, 2017 17.19 17.41 16.68 16.69 79,703 -0.27(-1.59%)
Mar 30, 2017 17.05 17.25 16.53 16.96 58,418 -0.08(-0.47%)
Mar 29, 2017 16.38 17.35 16.13 17.04 147,552 +0.68(+4.16%)
Mar 28, 2017 16.00 16.64 15.86 16.36 146,712 +0.47(+2.96%)
Mar 27, 2017 15.21 16.19 15.04 15.89 121,128 +0.50(+3.25%)
Mar 24, 2017 15.38 15.72 15.16 15.39 59,867 +0.12(+0.79%)
Mar 23, 2017 15.14 15.45 14.75 15.27 59,949 +0.18(+1.19%)
Mar 22, 2017 15.38 15.61 15.00 15.09 78,896 -0.39(-2.52%)
Mar 21, 2017 16.65 16.92 15.35 15.48 197,947 -1.15(-6.92%)
Mar 20, 2017 16.74 16.76 16.36 16.63 54,356 -0.06(-0.36%)
Mar 17, 2017 16.53 16.92 16.23 16.69 81,969 +0.10(+0.60%)
Mar 16, 2017 16.42 16.79 16.20 16.59 32,955 +0.18(+1.10%)
Mar 15, 2017 16.39 16.86 16.33 16.41 61,933 +0.07(+0.43%)
Mar 14, 2017 16.57 16.68 16.07 16.34 86,870 -0.34(-2.04%)
Mar 13, 2017 16.90 17.32 16.55 16.68 92,556 -0.25(-1.48%)
Mar 10, 2017 17.43 17.43 15.74 16.93 363,708 -0.50(-2.87%)
Mar 09, 2017 17.40 17.77 17.12 17.43 68,783 +0.08(+0.46%)
Mar 08, 2017 17.20 17.98 16.81 17.35 91,668 +0.25(+1.46%)
Mar 07, 2017 17.48 17.97 16.90 17.10 74,517 -0.52(-2.95%)
Mar 06, 2017 18.31 18.48 17.57 17.62 60,150 -0.70(-3.82%)
Mar 03, 2017 17.90 18.47 17.83 18.32 178,918 +0.42(+2.35%)
Mar 02, 2017 17.85 18.49 17.77 17.90 74,211 +0.04(+0.22%)
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.