Skip to main content
AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.7940
-0.0160 (-1.98%)
At close: Jun 6, 2025, 4:00 PM
0.7400
-0.0540 (-6.80%)
After-hours: Jun 6, 2025, 7:46 PM EDT

AquaBounty Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20250.660.690.630.690.695.70%54,654
Apr 14, 20250.630.670.620.650.652.00%42,214
Apr 11, 20250.630.690.620.640.642.89%38,192
Apr 10, 20250.650.650.620.620.62-2.81%20,520
Apr 9, 20250.640.720.610.640.64-3.32%261,968
Apr 8, 20250.630.690.630.660.661.30%86,125
Apr 7, 20250.620.660.620.650.652.00%94,629
Apr 4, 20250.640.690.620.640.64-3.28%82,689
Apr 3, 20250.680.720.650.660.66-4.00%127,309
Apr 2, 20250.670.720.670.690.693.76%93,080
Apr 1, 20250.650.710.620.670.67-3.47%123,672
Mar 31, 20250.650.690.630.690.69-1.60%207,620
Mar 28, 20250.710.740.680.700.70-9.09%318,549
Mar 27, 20250.961.010.660.770.77-24.50%1,433,117