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 (%)
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%)
Oct 03, 2016 13.42 14.89 13.42 14.52 449,831 +1.16(+8.68%)
Sep 30, 2016 13.59 13.82 13.35 13.36 368,214 -0.26(-1.91%)
Sep 29, 2016 14.31 14.38 13.58 13.62 317,978 -0.73(-5.09%)
Sep 28, 2016 14.50 14.63 13.77 14.35 374,823 -0.04(-0.28%)
Sep 27, 2016 14.51 14.91 14.10 14.39 381,152 +0.01(+0.07%)
Sep 26, 2016 14.90 15.00 14.31 14.38 237,835 -0.39(-2.64%)
Sep 23, 2016 15.04 15.45 14.26 14.77 717,588 -0.23(-1.53%)
Sep 22, 2016 14.50 15.76 13.59 15.00 1,160,465 +1.37(+10.05%)
Sep 21, 2016 13.41 13.70 12.74 13.63 522,608 +0.20(+1.49%)
Sep 20, 2016 13.06 14.65 13.06 13.43 1,617,852 +0.75(+5.91%)
Sep 19, 2016 13.40 13.70 12.51 12.68 293,782 -0.71(-5.30%)
Sep 16, 2016 13.55 14.12 13.38 13.39 388,026 -0.24(-1.76%)
Sep 15, 2016 12.96 13.90 12.96 13.63 285,767 +0.77(+5.99%)
Sep 14, 2016 12.65 14.12 12.30 12.86 411,195 +0.27(+2.14%)
Sep 13, 2016 12.20 12.68 12.01 12.59 174,617 +0.27(+2.19%)
Sep 12, 2016 12.07 12.54 11.99 12.32 176,765 +0.12(+0.98%)
Sep 09, 2016 12.28 12.65 12.16 12.20 218,873 -0.22(-1.77%)
Sep 08, 2016 12.18 12.49 12.03 12.42 166,017 +0.24(+1.97%)
Sep 07, 2016 11.90 12.75 11.89 12.18 387,385 +0.32(+2.70%)
Sep 06, 2016 11.99 12.70 11.40 11.86 536,103 -0.28(-2.31%)
Sep 02, 2016 11.98 12.14 12.14 12.14 454,500 -0.10(-0.82%)
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.