AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
1.170
-0.110 (-8.59%)
At close: Sep 5, 2025, 4:00 PM
1.160
-0.010 (-0.85%)
After-hours: Sep 5, 2025, 6:13 PM EDT
AquaBounty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.29 | 1.32 | 1.16 | 1.17 | - | -8.59% | 380,380 |
| Sep 4, 2025 | 1.23 | 1.50 | 1.14 | 1.28 | 1.28 | 9.40% | 2,071,996 |
| Sep 3, 2025 | 1.04 | 1.24 | 1.01 | 1.17 | 1.17 | 9.35% | 571,104 |
| Sep 2, 2025 | 1.15 | 1.20 | 1.07 | 1.07 | 1.07 | -9.32% | 476,106 |
| Aug 29, 2025 | 1.21 | 1.24 | 1.10 | 1.18 | 1.18 | -4.84% | 1,542,054 |
| Aug 28, 2025 | 1.10 | 1.60 | 1.09 | 1.24 | 1.24 | 36.56% | 110,404,685 |
| Aug 27, 2025 | 0.74 | 0.91 | 0.74 | 0.91 | 0.91 | 18.86% | 10,449,594 |
| Aug 26, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 0.51% | 13,478 |
| Aug 25, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 34,969 |
| Aug 22, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 21,212 |
| Aug 21, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -1.10% | 6,971 |
| Aug 20, 2025 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | -0.88% | 21,330 |
| Aug 19, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 2.04% | 11,280 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | -0.03% | 25,336 |
| Aug 15, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -2.70% | 28,672 |
| Aug 14, 2025 | 0.76 | 0.76 | 0.70 | 0.74 | 0.74 | -3.90% | 23,694 |
| Aug 13, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 4.05% | 36,810 |
| Aug 12, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -1.99% | 9,011 |
| Aug 11, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 0.92% | 14,750 |
| Aug 8, 2025 | 0.73 | 0.79 | 0.73 | 0.75 | 0.75 | 1.28% | 47,621 |
| Aug 7, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 3.05% | 32,952 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.55% | 11,291 |
| Aug 5, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.40% | 23,271 |
| Aug 4, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 1.51% | 35,348 |
| Aug 1, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.49% | 17,002 |
| Jul 31, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 2.38% | 12,615 |
| Jul 30, 2025 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -4.61% | 21,072 |
| Jul 29, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -2.79% | 37,747 |
| Jul 28, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -3.48% | 33,446 |
| Jul 25, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.46% | 30,054 |
| Jul 24, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | 1.20% | 27,104 |
| Jul 23, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 2.54% | 35,156 |
| Jul 22, 2025 | 0.78 | 0.82 | 0.76 | 0.78 | 0.78 | 2.63% | 72,246 |
| Jul 21, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -5.21% | 100,309 |
| Jul 18, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -0.06% | 79,402 |
| Jul 17, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 2.48% | 42,155 |
| Jul 16, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | 0.38% | 18,764 |
| Jul 15, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | -3.19% | 34,433 |
| Jul 14, 2025 | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | 3.96% | 254,060 |
| Jul 11, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | -1.36% | 82,654 |
| Jul 10, 2025 | 0.79 | 0.84 | 0.77 | 0.79 | 0.79 | -0.52% | 181,492 |
| Jul 9, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.40% | 61,760 |
| Jul 8, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | -3.18% | 99,550 |
| Jul 7, 2025 | 0.74 | 0.82 | 0.74 | 0.80 | 0.80 | 5.73% | 454,673 |
| Jul 3, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -0.52% | 28,943 |
| Jul 2, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 3.24% | 25,633 |
| Jul 1, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 0.14% | 22,928 |
| Jun 30, 2025 | 0.74 | 0.78 | 0.71 | 0.74 | 0.74 | 0.68% | 299,965 |
| Jun 27, 2025 | 0.76 | 0.80 | 0.70 | 0.74 | 0.74 | -4.50% | 352,645 |
| Jun 26, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -0.63% | 56,319 |