AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.524
-0.007 (-1.23%)
At close: Dec 20, 2024, 4:00 PM
0.480
-0.044 (-8.40%)
After-hours: Dec 20, 2024, 7:57 PM EST
AquaBounty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.53 | 1.00 | 0.47 | 0.52 | 0.52 | -1.21% | 5,884,780 |
| Dec 19, 2024 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -4.62% | 53,800 |
| Dec 18, 2024 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -7.01% | 46,835 |
| Dec 17, 2024 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 3.09% | 88,755 |
| Dec 16, 2024 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | 1.59% | 74,900 |
| Dec 13, 2024 | 0.60 | 0.62 | 0.56 | 0.57 | 0.57 | -6.70% | 166,398 |
| Dec 12, 2024 | 0.65 | 0.74 | 0.57 | 0.61 | 0.61 | -14.18% | 401,021 |
| Dec 11, 2024 | 0.90 | 0.90 | 0.57 | 0.71 | 0.71 | -23.22% | 953,600 |
| Dec 10, 2024 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -2.24% | 19,608 |
| Dec 9, 2024 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 8.57% | 45,338 |
| Dec 6, 2024 | 0.88 | 0.93 | 0.87 | 0.88 | 0.88 | -2.78% | 39,845 |
| Dec 5, 2024 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -0.28% | 40,346 |
| Dec 4, 2024 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.96% | 23,315 |
| Dec 3, 2024 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | 3.33% | 49,806 |
| Dec 2, 2024 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -9.09% | 103,138 |
| Nov 29, 2024 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 2.59% | 17,200 |
| Nov 27, 2024 | 1.02 | 1.05 | 0.95 | 0.97 | 0.97 | -2.53% | 46,938 |
| Nov 26, 2024 | 0.99 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 23,433 |
| Nov 25, 2024 | 0.94 | 1.02 | 0.90 | 1.01 | 1.01 | 7.91% | 72,411 |
| Nov 22, 2024 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -3.60% | 35,930 |
| Nov 21, 2024 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -0.92% | 31,138 |
| Nov 20, 2024 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | 0.31% | 21,437 |
| Nov 19, 2024 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -2.30% | 22,193 |
| Nov 18, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 16,037 |
| Nov 15, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 18,672 |
| Nov 14, 2024 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 6,040 |
| Nov 13, 2024 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 18,653 |
| Nov 12, 2024 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 23,810 |
| Nov 11, 2024 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 41,432 |
| Nov 8, 2024 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 13,208 |
| Nov 7, 2024 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | - | 14,613 |
| Nov 6, 2024 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 21,234 |
| Nov 5, 2024 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 10,856 |
| Nov 4, 2024 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 9,654 |
| Nov 1, 2024 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 7,150 |
| Oct 31, 2024 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 8,500 |
| Oct 30, 2024 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 15,600 |
| Oct 29, 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 6,609 |
| Oct 28, 2024 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 10,758 |
| Oct 25, 2024 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 10,929 |
| Oct 24, 2024 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 11,700 |
| Oct 23, 2024 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -1.72% | 11,636 |
| Oct 22, 2024 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 5.45% | 10,409 |
| Oct 21, 2024 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 18,135 |
| Oct 18, 2024 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 13,132 |
| Oct 17, 2024 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 6,799 |
| Oct 16, 2024 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 8,729 |
| Oct 15, 2024 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 7,538 |
| Oct 14, 2024 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 13,700 |
| Oct 11, 2024 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | -1.74% | 20,385 |
| Oct 10, 2024 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 12,300 |
| Oct 9, 2024 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -5.13% | 10,800 |
| Oct 8, 2024 | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 12,000 |
| Oct 7, 2024 | 1.22 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 20,300 |
| Oct 4, 2024 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | - | 6,758 |
| Oct 3, 2024 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -1.60% | 14,341 |
| Oct 2, 2024 | 1.27 | 1.33 | 1.21 | 1.25 | 1.25 | 0.81% | 31,316 |
| Oct 1, 2024 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 15,967 |
| Sep 30, 2024 | 1.24 | 1.34 | 1.18 | 1.22 | 1.22 | -1.61% | 22,800 |
| Sep 27, 2024 | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | 4.20% | 11,308 |
| Sep 26, 2024 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 8.18% | 13,407 |
| Sep 25, 2024 | 1.17 | 1.19 | 1.06 | 1.10 | 1.10 | -5.98% | 22,300 |
| Sep 24, 2024 | 1.18 | 1.31 | 1.15 | 1.17 | 1.17 | -4.10% | 25,200 |
| Sep 23, 2024 | 1.12 | 1.35 | 1.12 | 1.22 | 1.22 | 15.09% | 73,440 |
| Sep 20, 2024 | 1.26 | 1.35 | 1.03 | 1.06 | 1.06 | -17.19% | 63,835 |
| Sep 19, 2024 | 1.21 | 1.62 | 1.21 | 1.28 | 1.28 | 6.67% | 163,400 |
| Sep 18, 2024 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 80,900 |
| Sep 17, 2024 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 20,036 |
| Sep 16, 2024 | 1.00 | 1.24 | 1.00 | 1.17 | 1.17 | 17.00% | 67,100 |
| Sep 13, 2024 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 3.63% | 6,300 |
| Sep 12, 2024 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -1.28% | 6,532 |
| Sep 11, 2024 | 1.02 | 1.04 | 0.94 | 0.98 | 0.98 | 4.19% | 10,400 |
| Sep 10, 2024 | 1.04 | 1.05 | 0.94 | 0.94 | 0.94 | -10.65% | 30,341 |
| Sep 9, 2024 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 8,600 |
| Sep 6, 2024 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 11,057 |
| Sep 5, 2024 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 1.10% | 8,909 |
| Sep 4, 2024 | 1.02 | 1.03 | 0.93 | 1.00 | 1.00 | -2.06% | 29,725 |
| Sep 3, 2024 | 1.12 | 1.12 | 0.94 | 1.02 | 1.02 | - | 34,700 |
| Aug 30, 2024 | 0.97 | 1.08 | 0.97 | 1.02 | 1.02 | 3.03% | 70,300 |
| Aug 29, 2024 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 11.24% | 56,228 |
| Aug 28, 2024 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -0.79% | 10,400 |
| Aug 27, 2024 | 0.88 | 0.93 | 0.87 | 0.90 | 0.90 | 2.23% | 35,613 |
| Aug 26, 2024 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -2.39% | 22,158 |
| Aug 23, 2024 | 0.87 | 0.90 | 0.81 | 0.90 | 0.90 | 4.83% | 28,400 |
| Aug 22, 2024 | 0.92 | 0.93 | 0.84 | 0.86 | 0.86 | -6.78% | 40,423 |
| Aug 21, 2024 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 49,562 |
| Aug 20, 2024 | 1.08 | 1.08 | 0.91 | 0.94 | 0.94 | -11.32% | 41,117 |
| Aug 19, 2024 | 1.13 | 1.20 | 1.05 | 1.06 | 1.06 | -5.36% | 85,246 |
| Aug 16, 2024 | 1.10 | 1.15 | 1.07 | 1.12 | 1.12 | 0.90% | 23,400 |
| Aug 15, 2024 | 1.23 | 1.23 | 1.10 | 1.11 | 1.11 | -8.26% | 56,749 |
| Aug 14, 2024 | 1.31 | 1.33 | 1.20 | 1.21 | 1.21 | -6.20% | 27,041 |
| Aug 13, 2024 | 1.32 | 1.40 | 1.26 | 1.29 | 1.29 | -3.01% | 43,318 |
| Aug 12, 2024 | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -6.34% | 22,094 |
| Aug 9, 2024 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 2.16% | 19,908 |
| Aug 8, 2024 | 1.42 | 1.55 | 1.32 | 1.39 | 1.39 | 3.73% | 40,301 |
| Aug 7, 2024 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -3.60% | 25,206 |
| Aug 6, 2024 | 1.49 | 1.55 | 1.33 | 1.39 | 1.39 | -16.27% | 57,135 |
| Aug 5, 2024 | 1.55 | 1.71 | 1.53 | 1.66 | 1.66 | -1.19% | 38,049 |
| Aug 2, 2024 | 1.64 | 1.77 | 1.63 | 1.68 | 1.68 | -2.89% | 17,210 |
| Aug 1, 2024 | 1.63 | 1.77 | 1.57 | 1.73 | 1.73 | 5.49% | 27,090 |