AquaBounty Technologies, Inc. (AQB)

AquaBounty Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.82	0.82	0.78	0.81	0.81	1.20%	17,010
Jul 23, 2025	0.78	0.82	0.78	0.80	0.80	2.54%	35,156
Jul 22, 2025	0.78	0.82	0.76	0.78	0.78	2.63%	72,246
Jul 21, 2025	0.80	0.82	0.75	0.76	0.76	-5.21%	100,309
Jul 18, 2025	0.80	0.85	0.80	0.80	0.80	-0.06%	79,402
Jul 17, 2025	0.78	0.82	0.78	0.80	0.80	2.48%	42,155
Jul 16, 2025	0.78	0.80	0.77	0.78	0.78	0.38%	18,764
Jul 15, 2025	0.76	0.80	0.76	0.78	0.78	-3.19%	34,433
Jul 14, 2025	0.78	0.81	0.75	0.81	0.81	3.96%	254,060
Jul 11, 2025	0.75	0.80	0.75	0.78	0.78	-1.36%	82,654
Jul 10, 2025	0.79	0.84	0.77	0.79	0.79	-0.52%	181,492
Jul 9, 2025	0.78	0.80	0.78	0.79	0.79	1.40%	61,760
Jul 8, 2025	0.78	0.80	0.75	0.78	0.78	-3.18%	99,550
Jul 7, 2025	0.74	0.82	0.74	0.80	0.80	5.73%	454,673
Jul 3, 2025	0.75	0.78	0.75	0.76	0.76	-0.52%	28,943
Jul 2, 2025	0.74	0.77	0.74	0.77	0.77	3.24%	25,633
Jul 1, 2025	0.73	0.76	0.73	0.74	0.74	0.14%	22,928
Jun 30, 2025	0.74	0.78	0.71	0.74	0.74	0.68%	299,965
Jun 27, 2025	0.76	0.80	0.70	0.74	0.74	-4.50%	352,645
Jun 26, 2025	0.77	0.78	0.75	0.77	0.77	-0.63%	56,319
Jun 25, 2025	0.80	0.85	0.77	0.77	0.77	-5.51%	261,501
Jun 24, 2025	0.81	0.83	0.79	0.82	0.82	4.82%	120,165
Jun 23, 2025	0.80	0.91	0.75	0.78	0.78	-2.13%	1,040,562
Jun 20, 2025	0.81	0.87	0.78	0.80	0.80	1.02%	292,945
Jun 18, 2025	0.76	0.84	0.75	0.79	0.79	4.95%	757,619
Jun 17, 2025	0.81	0.82	0.72	0.75	0.75	-4.00%	281,573
Jun 16, 2025	0.79	0.81	0.78	0.79	0.79	-3.21%	46,990
Jun 13, 2025	0.82	0.84	0.80	0.81	0.81	-2.73%	78,978
Jun 12, 2025	0.90	0.90	0.82	0.83	0.83	-8.37%	36,955
Jun 11, 2025	0.87	0.92	0.86	0.91	0.91	3.12%	76,946
Jun 10, 2025	0.80	0.95	0.80	0.88	0.88	15.38%	147,035
Jun 9, 2025	0.80	0.81	0.70	0.76	0.76	-3.68%	298,569
Jun 6, 2025	0.80	0.86	0.78	0.79	0.79	-1.98%	69,649
Jun 5, 2025	0.82	0.84	0.80	0.81	0.81	-0.92%	12,243
Jun 4, 2025	0.79	0.84	0.79	0.82	0.82	-0.30%	22,365
Jun 3, 2025	0.79	0.84	0.78	0.82	0.82	-1.20%	23,085
Jun 2, 2025	0.85	0.86	0.79	0.83	0.83	1.22%	24,764
May 30, 2025	0.88	0.95	0.80	0.82	0.82	-10.51%	342,962
May 29, 2025	0.89	0.92	0.83	0.92	0.92	8.11%	40,556
May 28, 2025	0.85	0.88	0.81	0.85	0.85	-2.57%	19,468
May 27, 2025	0.86	0.90	0.82	0.87	0.87	2.55%	67,830
May 23, 2025	0.82	0.87	0.78	0.85	0.85	0.26%	38,165
May 22, 2025	0.89	0.93	0.79	0.85	0.85	-5.56%	114,800
May 21, 2025	0.80	0.94	0.80	0.90	0.90	8.76%	145,399
May 20, 2025	0.82	0.87	0.80	0.82	0.82	0.59%	62,565
May 19, 2025	0.78	0.82	0.75	0.82	0.82	4.87%	37,876
May 16, 2025	0.74	0.81	0.74	0.78	0.78	1.96%	42,540
May 15, 2025	0.77	0.87	0.73	0.77	0.77	-3.04%	507,818
May 14, 2025	0.71	0.87	0.70	0.79	0.79	12.33%	415,791
May 13, 2025	0.74	0.88	0.70	0.70	0.70	-7.22%	572,104

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.