Quantcast

Historical Stock Prices

AQXP 
$15.51
*  
0.79
5.37%
Get AQXP Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading AQXP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 14.75 15.6 14.29 15.51 126,703
06/21/2018 15.63 15.7936 14.43 14.72 134,864
06/20/2018 15.21 15.75 15.08 15.64 121,543
06/19/2018 15.62 15.809 15.04 15.28 119,150
06/18/2018 15.29 16.14 15.16 15.72 186,474
06/15/2018 14.93 15.7 14.9 15.29 139,684
06/14/2018 14.55 14.97 14.49 14.94 115,196
06/13/2018 14.1 14.6699 13.92 14.53 55,278
06/12/2018 13.8 14.34 13.8 14.14 45,759
06/11/2018 14.1 14.1 13.469 13.73 116,847
06/08/2018 14.42 14.529 14.08 14.13 114,717
06/07/2018 14.93 15.02 14.45 14.46 62,401
06/06/2018 15.05 15.08 14.72 14.92 140,858
06/05/2018 14.47 15.16 14.16 15.03 163,106
06/04/2018 14.56 14.589 14 14.5 94,920
06/01/2018 14.48 14.96 14.28 14.59 169,080
05/31/2018 13.27 14.4 13.14 14.34 140,638
05/30/2018 13.15 13.34 13.09 13.25 47,412
05/29/2018 13.05 13.2599 12.76 13.13 109,099
05/25/2018 12.59 13.28 12.44 13.16 81,044
05/24/2018 12.67 12.7599 12.51 12.56 37,327
05/23/2018 12.33 12.9 12.25 12.74 80,892
05/22/2018 12.53 12.61 12.31 12.37 46,628
05/21/2018 12.78 12.85 12.33 12.51 116,914
05/18/2018 13.1 13.23 12.49 12.68 170,650
05/17/2018 13.21 13.34 12.97 13.07 215,916
05/16/2018 12.72 13.29 12.71 13.21 222,263
05/15/2018 12.45 13.21 12.35 12.8 158,824
05/14/2018 12.66 12.95 12.36 12.42 71,671
05/11/2018 12.78 12.955 12.5 12.74 58,702
05/10/2018 12.65 13.08 12.38 12.79 78,661
05/09/2018 12.99 13.1203 12.33 12.56 48,985
05/08/2018 13.1 13.35 12.88 13.11 96,445
05/07/2018 12.81 13.21 12.78 13.1 87,477
05/04/2018 12.75 12.85 12.44 12.8 53,238
05/03/2018 12.74 13.06 12.675 12.77 54,994
05/02/2018 12.51 12.95 12.51 12.79 25,681
05/01/2018 12.15 12.7 12 12.57 93,876
04/30/2018 12.48 12.49 12.06 12.19 34,875
04/27/2018 12.75 12.75 12.01 12.19 81,965
04/26/2018 13 13.07 12.68 12.7 33,092
04/25/2018 12.55 13.13 12.35 12.96 84,558
04/24/2018 12.44 12.8651 12.24 12.58 33,739
04/23/2018 12.59 12.62 12.08 12.42 57,365
04/20/2018 12.66 12.85 12.47 12.59 40,636
04/19/2018 13.24 13.24 12.5 12.63 58,746
04/18/2018 13.66 13.66 13.23 13.29 36,424
04/17/2018 13.2 13.5 13.2 13.42 101,570
04/16/2018 13.06 13.29 12.84 13.14 63,611
04/13/2018 13.4 13.4 12.78 12.95 62,746
04/12/2018 13.47 13.6 13.2332 13.35 95,479
04/11/2018 13.41 13.71 13.0301 13.47 95,812
04/10/2018 13.63 13.73 13.181 13.46 79,549
04/09/2018 13.47 13.77 12.96 13.56 86,292
04/06/2018 13.83 13.88 13.155 13.44 55,392
04/05/2018 13.94 14.24 13.83 13.91 24,410
04/04/2018 13.53 14.07 13.53 13.85 108,129
04/03/2018 13.73 13.88 13.3 13.67 99,499
04/02/2018 14.1 14.1 13.351 13.68 117,443
03/29/2018 14.24 14.79 14.01 14.08 57,837
03/28/2018 14.34 14.52 13.68 14.17 102,622
03/27/2018 15.03 15.1962 14.37 14.49 73,267
03/26/2018 15.79 15.79 14.86 14.99 54,409
03/23/2018 14.64 16.47 14.11 15.55 161,464
03/22/2018 14.36 15.16 14.36 14.55 69,493
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio