AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
1.320
-0.010 (-0.75%)
Oct 31, 2025, 11:25 AM EDT - Market open
AquaBounty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.30 | 1.39 | 1.30 | 1.33 | 1.33 | 0.76% | 18,174 |
| Oct 29, 2025 | 1.45 | 1.46 | 1.30 | 1.32 | 1.32 | -9.59% | 42,880 |
| Oct 28, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 30,916 |
| Oct 27, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | - | 39,880 |
| Oct 24, 2025 | 1.54 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 32,977 |
| Oct 23, 2025 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 23,022 |
| Oct 22, 2025 | 1.62 | 1.68 | 1.39 | 1.51 | 1.51 | -6.79% | 95,286 |
| Oct 21, 2025 | 1.64 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 27,643 |
| Oct 20, 2025 | 1.67 | 1.73 | 1.57 | 1.64 | 1.64 | - | 53,206 |
| Oct 17, 2025 | 1.80 | 1.82 | 1.61 | 1.64 | 1.64 | -9.39% | 141,679 |
| Oct 16, 2025 | 1.91 | 1.94 | 1.80 | 1.81 | 1.81 | -6.22% | 56,552 |
| Oct 15, 2025 | 1.87 | 1.97 | 1.80 | 1.93 | 1.93 | 3.21% | 152,040 |
| Oct 14, 2025 | 1.74 | 1.90 | 1.67 | 1.87 | 1.87 | 6.86% | 255,104 |
| Oct 13, 2025 | 1.84 | 1.91 | 1.70 | 1.75 | 1.75 | -4.89% | 136,497 |
| Oct 10, 2025 | 1.86 | 2.00 | 1.80 | 1.84 | 1.84 | -4.66% | 180,904 |
| Oct 9, 2025 | 2.01 | 2.04 | 1.91 | 1.93 | 1.93 | -3.50% | 134,273 |
| Oct 8, 2025 | 2.04 | 2.13 | 2.00 | 2.00 | 2.00 | -4.76% | 143,382 |
| Oct 7, 2025 | 1.95 | 2.16 | 1.90 | 2.10 | 2.10 | 12.90% | 414,933 |
| Oct 6, 2025 | 2.12 | 2.20 | 1.79 | 1.86 | 1.86 | -18.42% | 600,207 |
| Oct 3, 2025 | 2.77 | 2.82 | 2.19 | 2.28 | 2.28 | -20.00% | 776,636 |
| Oct 2, 2025 | 2.61 | 2.95 | 2.54 | 2.85 | 2.85 | 13.55% | 607,938 |
| Oct 1, 2025 | 2.18 | 2.57 | 2.17 | 2.51 | 2.51 | 12.05% | 419,113 |
| Sep 30, 2025 | 1.95 | 2.25 | 1.95 | 2.24 | 2.24 | 16.06% | 368,373 |
| Sep 29, 2025 | 1.86 | 1.97 | 1.79 | 1.93 | 1.93 | 4.89% | 299,380 |
| Sep 26, 2025 | 1.65 | 1.96 | 1.65 | 1.84 | 1.84 | 11.52% | 490,309 |
| Sep 25, 2025 | 1.67 | 1.74 | 1.60 | 1.65 | 1.65 | -2.37% | 144,402 |
| Sep 24, 2025 | 1.51 | 1.77 | 1.44 | 1.69 | 1.69 | 8.33% | 619,613 |
| Sep 23, 2025 | 1.67 | 1.69 | 1.55 | 1.56 | 1.56 | -3.70% | 313,768 |
| Sep 22, 2025 | 1.49 | 1.83 | 1.46 | 1.62 | 1.62 | 5.19% | 982,694 |
| Sep 19, 2025 | 1.37 | 1.65 | 1.34 | 1.54 | 1.54 | 3.36% | 1,742,648 |
| Sep 18, 2025 | 1.47 | 1.59 | 1.32 | 1.49 | 1.49 | 30.70% | 23,361,794 |
| Sep 17, 2025 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 14,139,240 |
| Sep 16, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 1.80% | 50,033 |
| Sep 15, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -2.63% | 80,075 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 71,123 |
| Sep 11, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | - | 79,951 |
| Sep 10, 2025 | 1.19 | 1.24 | 1.15 | 1.15 | 1.15 | -2.54% | 142,533 |
| Sep 9, 2025 | 1.27 | 1.29 | 1.15 | 1.18 | 1.18 | -5.60% | 149,178 |
| Sep 8, 2025 | 1.14 | 1.30 | 1.12 | 1.25 | 1.25 | 6.84% | 277,958 |
| Sep 5, 2025 | 1.29 | 1.32 | 1.16 | 1.17 | 1.17 | -8.59% | 383,360 |
| 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 |