Aqua Metals, Inc. (AQMS) NASDAQ

3.86

-0.31(-7.43%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.774.174.174.353.7741,360
September 04, 20253.883.843.843.913.7116,437
September 03, 20253.653.793.793.833.5735,053
September 02, 20253.853.613.613.963.5528,900
August 29, 20253.653.823.823.863.6316,409
August 28, 20253.743.613.613.793.6111,215
August 27, 20253.853.793.793.873.7115,209
August 26, 20253.563.883.8843.5653,028
August 25, 20253.513.63.63.653.3738,516
August 22, 20253.463.63.63.713.469,642
August 21, 20253.573.463.463.663.4528,374
August 20, 20253.673.683.683.683.5322,102
August 19, 20254.123.783.784.183.738,500
August 18, 20253.954.084.084.13.8825,144
August 15, 20253.913.893.894.073.8527,313
August 14, 20254.193.993.994.393.8665,500
August 13, 20254.144.224.224.544.1477,900
August 12, 20253.764.124.124.193.7464,185
August 11, 20253.723.83.83.843.741,749
August 08, 20253.733.73.73.753.5846,262
August 07, 20253.93.753.754.073.6556,685
August 06, 20253.873.93.93.973.5245,896
August 05, 20254.373.873.874.373.7593,043
August 04, 20254.044.374.374.533.9387,533
August 01, 20253.83.93.93.93.481,568
July 31, 20254.63.813.814.623.81108,630
July 30, 20254.54.494.494.74.4328,663
July 29, 20255.24.434.435.244.4192,230
July 28, 20255.55.055.055.635.0144,591
July 25, 20255.355.255.255.425.0828,410
July 24, 20255.75.425.425.75.1749,371
July 23, 20255.555.65.65.75.2747,653
July 22, 20256.065.425.426.065.25111,440
July 21, 20256.35.885.886.55.72111,285
July 18, 20256.066.156.156.275.91108,771
July 17, 202565.975.976.25.7899,782
July 16, 20255.95.975.976.15.5451,950
July 15, 20255.85.865.866.335.4283,131
July 14, 20254.95.275.275.54.9176,750
July 11, 20255.45.065.065.55.01169,804
July 10, 20255.55.575.576.55.47452,140
July 09, 20255.465.855.8510.24.9311.33M
July 08, 20254.84.84.84.994.827,380
July 07, 20255.14.94.95.34.741,605
July 03, 20255.65.255.255.65.1720,623
July 02, 20255.15.565.565.56550,014
July 01, 202554.944.945.14.8125,660
June 30, 20255.174.854.855.384.7243,150
June 27, 20255.75.25.25.85.130,781
June 26, 20255.55.495.495.845.3529,460
June 25, 20255.75.55.56.095.336,564
June 24, 202565.85.86.35.5145,950
June 23, 20256.815.935.936.815.8953,921
June 20, 20257.86.326.327.86.3241,280
June 18, 20257.667.557.557.97.3221,304
June 17, 20257.977.767.7687.417,789
June 16, 20258.147.977.978.337.8227,461
June 13, 20257.827.797.797.97.613,601
June 12, 20259.27.987.989.467.833,000
June 11, 20259.79.19.19.88.7142,051