Skip to main content
AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.894
+0.085 (10.48%)
At close: Jan 21, 2025, 4:00 PM
0.896
+0.002 (0.26%)
After-hours: Jan 21, 2025, 7:58 PM EST

AquaBounty Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.800.930.800.890.8912.50%415,043
Jan 17, 20250.840.850.750.790.79-0.41%592,497
Jan 16, 20250.730.800.730.800.805.18%123,733
Jan 15, 20250.760.870.710.760.76-1.34%892,350
Jan 14, 20250.770.780.700.770.773.89%121,695
Jan 13, 20250.760.760.690.740.74-4.01%159,720
Jan 10, 20250.760.800.720.770.774.19%185,623
Jan 8, 20250.780.800.650.740.74-8.63%135,312
Jan 7, 20250.800.860.780.810.813.65%226,623
Jan 6, 20250.780.840.750.780.78-0.90%155,979
Jan 3, 20250.790.850.700.790.79-0.16%412,460
Jan 2, 20250.720.850.680.790.7926.10%1,841,685
Dec 31, 20240.690.700.600.630.63-9.23%175,782
Dec 30, 20240.660.720.660.690.69-1.13%245,419
Dec 27, 20240.740.740.680.700.70-8.28%216,924
Dec 26, 20240.720.770.650.760.764.81%699,741
Dec 24, 20240.700.850.670.730.7324.93%5,825,513
Dec 23, 20240.500.950.500.580.5810.92%8,847,810
Dec 20, 20240.531.000.470.520.52-1.21%5,903,847
Dec 19, 20240.540.560.530.530.53-4.62%53,758
Dec 18, 20240.590.600.560.560.56-7.01%46,835
Dec 17, 20240.580.600.550.600.603.09%88,755
Dec 16, 20240.560.600.550.580.581.59%74,866
Dec 13, 20240.600.620.560.570.57-6.70%166,398
Dec 12, 20240.650.740.570.610.61-14.18%401,021
Dec 11, 20240.900.900.570.710.71-23.22%953,591
Dec 10, 20240.960.970.910.930.93-2.24%19,608
Dec 9, 20240.910.950.910.950.958.57%45,338
Dec 6, 20240.880.930.870.880.88-2.78%39,845
Dec 5, 20240.910.930.880.900.90-0.28%40,346
Dec 4, 20240.930.930.890.900.90-2.96%23,315
Dec 3, 20240.910.930.880.930.933.33%49,806
Dec 2, 20241.001.000.900.900.90-9.09%103,138
Nov 29, 20241.001.030.980.990.992.59%17,161
Nov 27, 20241.021.050.950.970.97-2.53%46,938
Nov 26, 20240.991.030.970.990.99-1.98%23,433
Nov 25, 20240.941.020.901.011.017.91%72,411
Nov 22, 20240.950.950.920.940.94-3.60%35,930
Nov 21, 20240.970.990.950.970.97-0.92%31,138
Nov 20, 20241.021.030.980.980.980.31%21,437
Nov 19, 20241.011.050.960.980.98-2.79%22,193
Nov 18, 20241.011.011.001.011.010.50%16,037
Nov 15, 20241.021.021.001.001.00-2.06%18,672
Nov 14, 20241.021.031.021.021.020.10%6,040
Nov 13, 20241.021.051.011.021.02-2.86%18,574
Nov 12, 20241.021.061.021.051.053.14%23,810
Nov 11, 20241.061.071.001.021.02-4.86%41,432
Nov 8, 20241.111.111.061.071.07-2.73%13,208
Nov 7, 20241.091.101.061.101.10-14,613
Nov 6, 20241.131.151.091.101.10-4.35%21,234
Nov 5, 20241.121.151.111.151.150.88%10,856
Nov 4, 20241.171.201.131.141.14-3.39%9,654
Nov 1, 20241.191.211.181.181.18-0.84%7,150
Oct 31, 20241.201.211.181.191.19-8,478
Oct 30, 20241.191.221.161.191.192.06%15,568
Oct 29, 20241.171.191.161.171.17-2.83%6,609
Oct 28, 20241.181.201.131.201.204.35%10,758
Oct 25, 20241.131.151.131.151.154.55%10,929
Oct 24, 20241.111.131.101.101.10-3.51%11,665
Oct 23, 20241.151.171.111.141.14-1.72%11,636
Oct 22, 20241.121.161.121.161.165.45%10,409
Oct 21, 20241.201.201.101.101.10-8.33%18,135
Oct 18, 20241.181.201.161.201.203.45%13,132
Oct 17, 20241.161.191.161.161.16-3.33%6,799
Oct 16, 20241.201.201.161.201.200.42%8,729
Oct 15, 20241.151.201.141.201.203.02%7,538
Oct 14, 20241.121.171.121.161.162.65%13,658
Oct 11, 20241.101.161.101.131.13-1.74%20,385
Oct 10, 20241.131.151.111.151.153.60%12,284
Oct 9, 20241.151.181.081.111.11-5.13%10,786
Oct 8, 20241.191.231.151.171.17-3.31%11,990
Oct 7, 20241.221.251.171.211.21-1.63%20,290
Oct 4, 20241.261.291.231.231.23-6,758
Oct 3, 20241.261.291.221.231.23-1.60%14,341
Oct 2, 20241.271.331.211.251.250.81%31,316
Oct 1, 20241.241.281.211.241.241.64%15,967
Sep 30, 20241.241.341.181.221.22-1.61%22,758
Sep 27, 20241.171.271.171.241.244.20%11,308
Sep 26, 20241.141.201.131.191.197.89%13,407
Sep 25, 20241.171.191.061.101.10-5.73%22,259
Sep 24, 20241.181.311.151.171.17-4.10%25,155
Sep 23, 20241.121.351.121.221.2215.09%73,440
Sep 20, 20241.261.351.031.061.06-17.19%63,835
Sep 19, 20241.211.621.211.281.286.67%163,391
Sep 18, 20241.251.301.201.201.20-2.44%80,881
Sep 17, 20241.201.251.181.231.235.13%20,036
Sep 16, 20241.001.241.001.171.1717.00%67,097
Sep 13, 20240.981.000.961.001.003.63%6,295
Sep 12, 20241.021.020.940.970.97-1.28%6,532
Sep 11, 20241.021.040.940.980.984.19%10,382
Sep 10, 20241.041.050.940.940.94-10.65%30,341
Sep 9, 20240.991.050.981.051.057.14%8,574
Sep 6, 20241.011.010.980.980.98-2.97%11,057
Sep 5, 20241.011.030.981.011.011.10%8,909
Sep 4, 20241.021.030.931.001.00-2.06%29,628
Sep 3, 20241.121.120.941.021.02-0.49%34,659
Aug 30, 20240.971.080.971.031.033.54%70,256
Aug 29, 20240.911.000.910.990.9911.24%56,228
Aug 28, 20240.900.910.870.890.89-0.79%10,364
Aug 27, 20240.880.930.870.900.902.23%35,613