Skip to main content
logo
AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.7350
-0.0346 (-4.50%)
At close: Jun 27, 2025, 4:00 PM
0.7590
+0.0240 (3.27%)
After-hours: Jun 27, 2025, 7:52 PM EDT

AquaBounty Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.760.800.700.740.74-4.50%352,645
Jun 26, 20250.770.780.750.770.77-0.63%56,319
Jun 25, 20250.800.850.770.770.77-5.51%261,501
Jun 24, 20250.810.830.790.820.824.82%120,165
Jun 23, 20250.800.910.750.780.78-2.13%1,040,562
Jun 20, 20250.810.870.780.800.801.02%292,945
Jun 18, 20250.760.840.750.790.794.95%757,619
Jun 17, 20250.810.820.720.750.75-4.00%281,573
Jun 16, 20250.790.810.780.790.79-3.21%46,990
Jun 13, 20250.820.840.800.810.81-2.73%78,978
Jun 12, 20250.900.900.820.830.83-8.37%36,955
Jun 11, 20250.870.920.860.910.913.12%76,946
Jun 10, 20250.800.950.800.880.8815.38%147,035
Jun 9, 20250.800.810.700.760.76-3.68%298,569
Jun 6, 20250.800.860.780.790.79-1.98%69,649
Jun 5, 20250.820.840.800.810.81-0.92%12,243
Jun 4, 20250.790.840.790.820.82-0.30%22,365
Jun 3, 20250.790.840.780.820.82-1.20%23,085
Jun 2, 20250.850.860.790.830.831.22%24,764
May 30, 20250.880.950.800.820.82-10.51%342,962
May 29, 20250.890.920.830.920.928.11%40,556
May 28, 20250.850.880.810.850.85-2.57%19,468
May 27, 20250.860.900.820.870.872.55%67,830
May 23, 20250.820.870.780.850.850.26%38,165
May 22, 20250.890.930.790.850.85-5.56%114,800
May 21, 20250.800.940.800.900.908.76%145,399
May 20, 20250.820.870.800.820.820.59%62,565
May 19, 20250.780.820.750.820.824.87%37,876
May 16, 20250.740.810.740.780.781.96%42,540
May 15, 20250.770.870.730.770.77-3.04%507,818
May 14, 20250.710.870.700.790.7912.33%415,791
May 13, 20250.740.880.700.700.70-7.22%572,104
May 12, 20250.650.760.630.760.7614.87%373,374
May 9, 20250.680.730.650.660.66-3.94%124,947
May 8, 20250.690.820.610.690.69-5.88%421,201
May 7, 20250.710.810.600.730.73-22.35%519,458
May 6, 20250.680.940.630.940.9446.87%12,141,023
May 5, 20250.670.690.630.640.64-2.97%9,939
May 2, 20250.660.680.640.660.661.26%16,169
May 1, 20250.690.690.650.650.65-2.92%23,244
Apr 30, 20250.680.720.650.670.67-1.61%44,084
Apr 29, 20250.650.700.630.680.685.41%33,986
Apr 28, 20250.630.680.620.650.650.26%74,266
Apr 25, 20250.640.650.620.650.654.08%14,583
Apr 24, 20250.660.660.610.620.62-0.96%13,972
Apr 23, 20250.630.670.610.630.63-0.65%26,584
Apr 22, 20250.620.660.610.630.63-1.01%34,645
Apr 21, 20250.640.650.620.640.64-2.08%14,813
Apr 17, 20250.640.690.640.650.65-12,227
Apr 16, 20250.680.690.630.650.65-5.80%62,505