AQXP - Aquinox Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20192.53002.53002.39002.46002.460023,762
Jul 16, 20192.45002.52002.44302.51002.510064,500
Jul 15, 20192.40002.46002.40002.45002.4500121,900
Jul 12, 20192.37002.44002.37002.41002.4100120,600
Jul 11, 20192.41002.43802.39002.40002.4000183,500
Jul 10, 20192.41002.45902.38002.38002.380045,000
Jul 09, 20192.44002.44002.40002.42002.420028,700
Jul 08, 20192.36002.46002.35502.43002.430032,300
Jul 05, 20192.39002.44002.30002.36002.360040,700
Jul 03, 20192.38002.43502.38002.39002.390033,400
Jul 02, 20192.35002.42002.32802.41002.410012,100
Jul 01, 20192.36002.40002.32002.33002.3300173,700
Jun 28, 20192.38802.43002.31002.36002.360049,400
Jun 27, 20192.35002.40002.33002.39002.390049,000
Jun 26, 20192.38002.40002.28002.40002.400018,900
Jun 25, 20192.38002.38002.31002.38002.380011,300
Jun 24, 20192.39002.40002.30002.38002.38008,700
Jun 21, 20192.36002.39002.28002.34002.340022,800
Jun 20, 20192.32002.44002.32002.39002.390051,800
Jun 19, 20192.33002.38002.28002.32002.320016,600
Jun 18, 20192.31002.38002.31002.34002.340026,300
Jun 17, 20192.29002.31002.28002.28502.285022,200
Jun 14, 20192.28002.31002.24002.30002.300011,700
Jun 13, 20192.31002.33002.27002.27002.270060,300
Jun 12, 20192.37002.37002.28002.30002.300015,400
Jun 11, 20192.35002.41002.32002.32002.320027,800
Jun 10, 20192.43002.45002.36102.42002.420032,000
Jun 07, 20192.31002.44002.28002.38002.380037,300
Jun 06, 20192.32202.38002.19002.29002.2900126,800
Jun 05, 20192.48802.50002.20002.33002.3300111,500
Jun 04, 20192.57002.62002.45702.49002.490047,100
Jun 03, 20192.62002.66002.57002.58002.580050,700
May 31, 20192.65002.67002.61002.61002.610060,200
May 30, 20192.63802.66002.63002.66002.660041,000
May 29, 20192.61002.65002.57002.65002.650052,500
May 28, 20192.59002.64002.55002.62002.620093,800
May 24, 20192.56002.64002.51002.62002.620032,000
May 23, 20192.57602.65002.52002.57002.570055,000
May 22, 20192.64002.68002.59202.62002.620024,700
May 21, 20192.69002.71002.64002.68002.680082,000
May 20, 20192.66002.72002.64002.68002.680030,500
May 17, 20192.72002.72002.66002.68002.680011,200
May 16, 20192.68002.74002.66802.71002.710031,500
May 15, 20192.66002.71002.66002.70002.700018,100
May 14, 20192.73002.77002.66902.68502.685040,400
May 13, 20192.71002.76002.69002.73002.730011,100
May 10, 20192.75002.77002.70002.77002.77007,600
May 09, 20192.72002.77002.69002.77002.770011,100
May 08, 20192.70002.78002.68502.77002.770017,100
May 07, 20192.70002.78002.68002.68002.680059,700
May 06, 20192.66002.79002.66002.75002.750081,300
May 03, 20192.73002.79002.69002.69002.6900138,300
May 02, 20192.66402.74002.66402.71002.710048,900
May 01, 20192.55002.71002.55002.67002.670069,800
Apr 30, 20192.69002.69002.59302.67002.670019,000
Apr 29, 20192.67002.74002.62002.70002.700010,600
Apr 26, 20192.68002.74002.66002.67002.670015,600
Apr 25, 20192.74002.76002.64002.72002.720089,500
Apr 24, 20192.66002.76002.64002.73002.7300140,100
Apr 23, 20192.62002.71002.62002.66002.660020,000
Apr 22, 20192.60002.68002.60002.65002.650032,100
Apr 18, 20192.59002.65002.54002.59002.590021,100
Apr 17, 20192.63002.63002.54002.58002.580049,300
Apr 16, 20192.59002.65202.58002.62002.620039,100
Apr 15, 20192.55002.63002.55002.55002.550056,900
Apr 12, 20192.61002.61002.55002.57002.570045,600
Apr 11, 20192.65002.66002.59002.61002.610031,600
Apr 10, 20192.65702.71002.64002.64002.640035,700
Apr 09, 20192.69002.69002.62002.63002.630034,300
Apr 08, 20192.63002.72002.62202.70002.700015,200
Apr 05, 20192.67102.72002.61002.63002.630084,300
Apr 04, 20192.67002.70002.66002.67002.670054,400
Apr 03, 20192.68002.71002.66002.67002.670077,300
Apr 02, 20192.74002.79002.67002.67002.670041,600
Apr 01, 20192.70002.77002.65002.73002.730067,700
Mar 29, 20192.68002.71002.64302.69502.695055,500
Mar 28, 20192.68002.73002.67002.69002.690033,800
Mar 27, 20192.71002.72002.65002.70002.700056,900
Mar 26, 20192.68002.73002.62002.69002.690046,500
Mar 25, 20192.73002.75002.60002.67002.670092,500
Mar 22, 20192.80002.89002.67002.72002.720093,600
Mar 21, 20192.76002.82002.73002.79002.7900118,900
Mar 20, 20192.73002.78002.73002.78002.780087,000
Mar 19, 20192.75002.79002.70002.72002.7200113,700
Mar 18, 20192.73002.78002.64002.72002.7200108,100
Mar 15, 20192.63002.75002.63002.73002.7300119,600
Mar 14, 20192.65002.70002.60002.64002.640060,900
Mar 13, 20192.76002.76002.59002.67002.670096,800
Mar 12, 20192.65002.68002.57002.65002.6500126,900
Mar 11, 20192.75002.75002.54002.66002.660058,500
Mar 08, 20192.64002.71002.58002.67002.670058,100
Mar 07, 20192.43002.70002.34002.67002.6700234,600
Mar 06, 20192.70002.70002.29002.36002.3600248,000
Mar 05, 20192.76002.81002.68002.68002.680043,900
Mar 04, 20192.79002.81002.73002.76002.760068,000
Mar 01, 20192.67002.78002.64002.78002.780069,500
Feb 28, 20192.64002.70002.64002.64002.640021,000
Feb 27, 20192.70002.72002.65002.66002.660032,800
Feb 26, 20192.56002.75002.56002.71002.710099,700
Feb 25, 20192.58002.64002.56002.60002.600073,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...