Aqua Metals More Historical Data - AQMS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Aqua Metals Inc (AQMS)
Aqua Metals Inc (AQMS) Historical

AQMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	1.92	-0.03	-1.54%	1.96	1.98	1.82	48,063
Mar 06 2025	1.95	0.14	7.73%	1.90	1.96	1.84	71,249
Mar 05 2025	1.81	0.04	2.26%	1.82	2.08	1.80	224,361
Mar 04 2025	1.77	-0.04	-2.21%	1.77	1.80	1.65	57,004
Mar 03 2025	1.81	-0.16	-8.12%	2.01	2.0349	1.79	96,698
Feb 28 2025	1.97	0.03	1.55%	2.03	2.04	1.95	31,917
Feb 27 2025	1.94	-0.11	-5.37%	2.02	2.08	1.915	29,189
Feb 26 2025	2.05	-0.04	-1.91%	2.15	2.15	1.94	74,303
Feb 25 2025	2.09	-0.10	-4.57%	2.17	2.22	1.98	66,762
Feb 24 2025	2.19	-0.10	-4.16%	2.34	2.34	2.12	60,132
Feb 21 2025	2.285	-0.28	-10.74%	2.54	2.6069	2.20	79,672
Feb 20 2025	2.56	0.21	8.94%	2.39	2.59	2.24	77,362
Feb 19 2025	2.35	-0.23	-8.91%	2.70	2.82	2.32	278,632
Feb 18 2025	2.58	0.34	15.18%	2.29	2.61	2.27	201,195
Feb 14 2025	2.24	0.22	10.62%	2.04	2.25	2.0275	124,102
Feb 13 2025	2.025	0.05	2.79%	1.95	2.0499	1.9325	35,545
Feb 12 2025	1.97	-0.05	-2.48%	1.99	2.00	1.92	47,903
Feb 11 2025	2.02	0.02	1.00%	2.07	2.097	1.93	48,177
Feb 10 2025	2.00	-0.08	-3.85%	2.05	2.11	1.98	51,738
Feb 07 2025	2.08	-0.11	-5.02%	2.20	2.21	2.00	87,417
Feb 06 2025	2.19	0.10	4.78%	2.20	2.24	2.10	135,104
Feb 05 2025	2.09	0.04	1.95%	2.08	2.25	2.05	256,985
Feb 04 2025	2.05	0.29	16.48%	1.82	2.0941	1.73	368,258
Feb 03 2025	1.76	0.00	0.00%	1.71	1.7885	1.66	36,408
Jan 31 2025	1.76	-0.07	-3.83%	1.82	1.82	1.71	58,106
Jan 30 2025	1.83	0.17	10.24%	1.72	1.83	1.6405	64,089
Jan 29 2025	1.66	-0.06	-3.49%	1.72	1.7899	1.64	35,013
Jan 28 2025	1.72	0.01	0.58%	1.70	1.76	1.62	58,363
Jan 27 2025	1.71	-0.11	-6.04%	1.81	1.88	1.66	65,682
Jan 24 2025	1.82	-0.12	-6.19%	1.91	1.97	1.80	76,131
Jan 23 2025	1.94	0.00	0.00%	1.94	1.94	1.94	0
Jan 22 2025	1.94	-0.12	-5.83%	2.07	2.10	1.8835	153,243
Jan 21 2025	2.06	0.08	4.04%	2.04	2.14	1.9797	76,301
Jan 17 2025	1.98	-0.03	-1.49%	2.02	2.0899	1.96	72,143
Jan 16 2025	2.01	-0.06	-2.90%	2.05	2.0996	1.99	61,973
Jan 15 2025	2.07	0.01	0.49%	2.12	2.14	1.97	42,132
Jan 14 2025	2.06	-0.02	-0.96%	2.05	2.13	1.95	87,241
Jan 13 2025	2.08	-0.23	-9.96%	2.27	2.31	1.92	141,024
Jan 10 2025	2.31	-0.18	-7.23%	2.41	2.48	2.261	102,619
Jan 08 2025	2.49	-0.23	-8.46%	2.69	2.70	2.43	90,041
Jan 07 2025	2.72	-0.02	-0.73%	2.75	2.77	2.46	87,760
Jan 06 2025	2.74	-0.05	-1.79%	2.79	2.87	2.60	141,971
Jan 03 2025	2.79	0.26	10.28%	2.59	2.82	2.44	167,599
Jan 02 2025	2.53	0.01	0.40%	2.60	2.6499	2.41	100,836
Dec 31 2024	2.52	-0.04	-1.56%	2.53	2.65	2.27	165,851
Dec 30 2024	2.56	-0.06	-2.29%	2.70	2.7499	2.32	278,286
Dec 27 2024	2.62	0.51	24.17%	2.15	2.62	2.14	484,640
Dec 26 2024	2.11	0.23	12.23%	1.82	2.21	1.82	315,882
Dec 24 2024	1.88	-0.09	-4.57%	2.02	2.02	1.8043	123,899
Dec 23 2024	1.97	0.05	2.60%	1.93	2.03	1.80	392,174
Dec 20 2024	1.92	0.17	9.71%	1.93	3.25	1.8022	4,410,352
Dec 19 2024	1.75	-0.18	-9.33%	1.91	1.96	1.73	77,490
Dec 18 2024	1.93	-0.07	-3.50%	2.00	2.08	1.90	62,947
Dec 17 2024	2.00	0.07	3.63%	1.96	2.03	1.87	61,572
Dec 16 2024	1.93	-0.05	-2.53%	2.00	2.03	1.882	85,259
Dec 13 2024	1.98	-0.02	-1.00%	2.01	2.15	1.91	67,273
Dec 12 2024	2.00	-0.16	-7.41%	2.16	2.24	1.98	64,639
Dec 11 2024	2.16	-0.24	-10.00%	2.37	2.40	2.15	106,369
Dec 10 2024	2.40	-0.11	-4.38%	2.51	2.51	2.36	60,233
Dec 09 2024	2.51	-0.01	-0.40%	2.56	2.59	2.41	86,154

Eton Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions