AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.8096
+0.0096 (1.20%)
At close: Jul 24, 2025, 4:00 PM
0.7700
-0.0396 (-4.89%)
After-hours: Jul 24, 2025, 7:42 PM EDT

AquaBounty Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.820.820.780.810.811.20%17,010
Jul 23, 20250.780.820.780.800.802.54%35,156
Jul 22, 20250.780.820.760.780.782.63%72,246
Jul 21, 20250.800.820.750.760.76-5.21%100,309
Jul 18, 20250.800.850.800.800.80-0.06%79,402
Jul 17, 20250.780.820.780.800.802.48%42,155
Jul 16, 20250.780.800.770.780.780.38%18,764
Jul 15, 20250.760.800.760.780.78-3.19%34,433
Jul 14, 20250.780.810.750.810.813.96%254,060
Jul 11, 20250.750.800.750.780.78-1.36%82,654
Jul 10, 20250.790.840.770.790.79-0.52%181,492
Jul 9, 20250.780.800.780.790.791.40%61,760
Jul 8, 20250.780.800.750.780.78-3.18%99,550
Jul 7, 20250.740.820.740.800.805.73%454,673
Jul 3, 20250.750.780.750.760.76-0.52%28,943
Jul 2, 20250.740.770.740.770.773.24%25,633
Jul 1, 20250.730.760.730.740.740.14%22,928
Jun 30, 20250.740.780.710.740.740.68%299,965
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