AQXP stock price (quote)

$11.28 -0.88% Thursday, 23rd Jan 2020

Close price at the end of the last trading day (Thursday, 23rd Jan 2020) of the AQXP stock was $11.28. This is 0.88% less than the trading day before Wednesday, 22nd Jan 2020.

During the day the stock fluctuated 7.94% from a day low at $11.21 to a day high of $12.10.

Quick summary:

  • 30 day high of the AQXP stock price was $13.05 and low was $8.00.
  • 90 day high was $13.43 and low was $2.75.
  • 52 week high for Aquinox Pharmaceuticals - $13.43 and low - $2.18.
Thursday January 23, 2020 Change -0.88% Price $11.28
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Aquinox Pharmaceuticals prices

Date Open High Low Close Volume
2020-01-23 $11.34 $12.10 $11.21 $11.28 317143
2020-01-22 $11.12 $11.94 $10.87 $11.38 555101
2020-01-21 $10.51 $11.55 $10.25 $11.11 518092
2020-01-17 $10.51 $10.88 $10.23 $10.56 327256
2020-01-16 $9.85 $10.82 $9.79 $10.46 631265
2020-01-15 $8.36 $9.97 $8.36 $9.66 617309
2020-01-14 $8.35 $8.47 $8.00 $8.32 462798
2020-01-13 $8.75 $8.75 $8.18 $8.35 692360
2020-01-10 $9.41 $9.41 $8.71 $8.75 723938
2020-01-09 $9.94 $10.00 $8.95 $9.04 542488
2020-01-08 $10.97 $11.16 $9.70 $9.94 562197
2020-01-07 $11.30 $11.61 $10.85 $10.98 467353
2020-01-06 $10.70 $11.38 $10.61 $11.23 461918
2020-01-03 $11.56 $11.70 $10.61 $10.85 644637
2020-01-02 $12.32 $12.50 $11.15 $11.85 595335
2019-12-31 $11.69 $12.47 $11.57 $12.32 559659
2019-12-30 $12.28 $12.87 $11.13 $11.68 1001674
2019-12-27 $11.61 $12.32 $10.51 $12.18 1030928
2019-12-26 $12.53 $12.89 $11.36 $11.66 510082
2019-12-24 $12.80 $13.05 $12.01 $12.53 459904
2019-12-23 $11.10 $13.43 $11.07 $12.72 1713342
2019-12-20 $10.50 $10.69 $9.70 $10.68 818104
2019-12-19 $10.25 $11.07 $9.80 $10.68 1145359
2019-12-18 $9.77 $11.43 $9.63 $10.21 5566566
2019-12-17 $8.14 $9.59 $7.93 $9.22 718741
2019-12-16 $8.17 $8.27 $7.71 $8.14 319131
2019-12-13 $8.46 $8.52 $7.80 $8.20 291135
2019-12-12 $7.78 $9.45 $7.62 $8.33 888247
2019-12-11 $7.83 $8.08 $7.03 $7.77 641787
2019-12-10 $6.21 $8.55 $6.15 $7.96 3329837
2019-12-09 $4.80 $7.18 $4.70 $6.28 2174114
2019-12-06 $4.48 $4.61 $4.05 $4.06 227040
2019-12-05 $4.86 $4.99 $4.41 $4.44 170436
2019-12-04 $5.25 $5.30 $4.80 $4.88 160419
2019-12-03 $5.07 $5.29 $5.06 $5.23 226136
2019-12-02 $5.48 $5.99 $5.18 $5.30 453565
2019-11-29 $5.57 $6.59 $5.55 $5.58 674056
2019-11-27 $5.19 $6.00 $5.08 $5.46 480945
2019-11-26 $4.39 $5.43 $4.27 $5.14 1153235
2019-11-25 $3.40 $4.48 $3.40 $4.24 390473
2019-11-22 $3.25 $3.48 $3.23 $3.47 158873
2019-11-21 $3.25 $3.42 $3.21 $3.21 258740
2019-11-20 $3.05 $3.50 $3.00 $3.25 402719
2019-11-19 $2.99 $3.09 $2.93 $3.00 91555
2019-11-18 $2.83 $3.05 $2.82 $3.00 101954
2019-11-15 $2.79 $2.85 $2.79 $2.85 50260
2019-11-14 $2.92 $2.92 $2.81 $2.81 10934
2019-11-13 $2.98 $3.00 $2.91 $2.92 25442
2019-11-12 $3.00 $3.02 $2.93 $2.97 24506
2019-11-11 $2.91 $3.01 $2.91 $2.98 21855
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT