AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.6407
-0.0217 (-3.28%)
At close: Apr 4, 2025, 4:00 PM
0.6301
-0.0106 (-1.65%)
After-hours: Apr 4, 2025, 7:55 PM EDT
AquaBounty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.64 | 0.68 | 0.63 | 0.64 | - | -3.28% | 79,373 |
| Apr 3, 2025 | 0.68 | 0.72 | 0.65 | 0.66 | 0.66 | -4.00% | 127,309 |
| Apr 2, 2025 | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | 3.76% | 93,080 |
| Apr 1, 2025 | 0.65 | 0.71 | 0.62 | 0.67 | 0.67 | -3.47% | 123,672 |
| Mar 31, 2025 | 0.65 | 0.69 | 0.63 | 0.69 | 0.69 | -1.60% | 207,620 |
| Mar 28, 2025 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | -9.09% | 318,549 |
| Mar 27, 2025 | 0.96 | 1.01 | 0.66 | 0.77 | 0.77 | -24.50% | 1,433,117 |
| Mar 26, 2025 | 0.79 | 1.28 | 0.74 | 1.02 | 1.02 | 50.73% | 44,361,936 |
| Mar 25, 2025 | 0.57 | 0.72 | 0.57 | 0.68 | 0.68 | 18.43% | 11,927,593 |
| Mar 24, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 0.25% | 14,496 |
| Mar 21, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | -4.02% | 25,275 |
| Mar 20, 2025 | 0.61 | 0.63 | 0.50 | 0.59 | 0.59 | -4.21% | 70,742 |
| Mar 19, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 3.32% | 7,325 |
| Mar 18, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -3.21% | 13,939 |
| Mar 17, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -3.89% | 7,860 |
| Mar 14, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.51% | 16,991 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | 0.24% | 7,391 |
| Mar 12, 2025 | 0.59 | 0.64 | 0.57 | 0.62 | 0.62 | 3.58% | 45,692 |
| Mar 11, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -9.06% | 67,175 |
| Mar 10, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -2.62% | 31,927 |
| Mar 7, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 2.69% | 12,201 |
| Mar 6, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02% | 19,587 |
| Mar 5, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -2.83% | 19,455 |
| Mar 4, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.77% | 16,313 |
| Mar 3, 2025 | 0.71 | 0.72 | 0.66 | 0.66 | 0.66 | -9.20% | 20,371 |
| Feb 28, 2025 | 0.68 | 0.73 | 0.67 | 0.73 | 0.73 | -0.27% | 55,436 |
| Feb 27, 2025 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 5.80% | 13,835 |
| Feb 26, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 2.07% | 10,696 |
| Feb 25, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.50% | 39,285 |
| Feb 24, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -7.47% | 69,859 |
| Feb 21, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -0.72% | 15,265 |
| Feb 20, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -3.55% | 36,466 |
| Feb 19, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.09% | 24,193 |
| Feb 18, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | 0.30% | 40,425 |
| Feb 14, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | -0.19% | 25,131 |
| Feb 13, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | -1.29% | 43,294 |
| Feb 12, 2025 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | 0.13% | 26,101 |
| Feb 11, 2025 | 0.74 | 0.76 | 0.70 | 0.76 | 0.76 | 1.20% | 28,414 |
| Feb 10, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 1.10% | 33,258 |
| Feb 7, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | -1.09% | 55,635 |
| Feb 6, 2025 | 0.76 | 0.76 | 0.70 | 0.75 | 0.75 | -1.96% | 99,181 |
| Feb 5, 2025 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | -2.22% | 83,153 |
| Feb 4, 2025 | 0.79 | 0.79 | 0.74 | 0.78 | 0.78 | 1.99% | 78,252 |
| Feb 3, 2025 | 0.73 | 0.78 | 0.71 | 0.77 | 0.77 | 6.69% | 106,868 |
| Jan 31, 2025 | 0.73 | 0.74 | 0.69 | 0.72 | 0.72 | 3.82% | 96,416 |
| Jan 30, 2025 | 0.70 | 0.74 | 0.69 | 0.69 | 0.69 | -0.35% | 78,384 |
| Jan 29, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | -0.74% | 38,937 |
| Jan 28, 2025 | 0.85 | 0.85 | 0.68 | 0.70 | 0.70 | -14.30% | 236,314 |
| Jan 27, 2025 | 0.87 | 0.89 | 0.79 | 0.82 | 0.82 | -11.89% | 101,563 |
| Jan 24, 2025 | 0.90 | 0.96 | 0.87 | 0.93 | 0.93 | 2.85% | 59,687 |