Quantcast

Historical Stock Prices

AQXP 
$13.2
*  
0.64
5.1%
Get AQXP Alerts
*Delayed - data as of May 25, 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 25-FEB-2018 TO 25-MAY-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.
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
03/21/2018 14.28 14.62 13.99 14.44 39,313
03/20/2018 14.42 14.54 13.73 14.28 115,142
03/19/2018 14.68 14.68 14.26 14.42 80,488
03/16/2018 14.55 14.8 14.35 14.69 73,893
03/15/2018 14.59 14.78 14.44 14.57 79,766
03/14/2018 15 15 14.39 14.525 137,085
03/13/2018 14.47 16.23 14.47 14.96 193,379
03/12/2018 16.54 16.55 15.831 16.37 82,236
03/09/2018 15.72 16.55 15.61 16.55 105,081
03/08/2018 15.85 15.85 15.36 15.68 66,669
03/07/2018 15.2 15.9 14.95 15.86 105,680
03/06/2018 15.08 15.63 14.8323 15.2 108,634
03/05/2018 14.61 15.0796 14.61 14.89 86,098
03/02/2018 14.08 14.7 14 14.66 53,666
03/01/2018 14.45 14.68 13.87 14.21 112,423
02/28/2018 14.15 14.8 14.1 14.49 124,015
02/27/2018 15.14 15.21 13.94 14.13 155,948
02/26/2018 15.21 15.44 14.83 15.15 53,875
*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