AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
1.140
-0.050 (-4.20%)
Nov 4, 2024, 4:00 PM EST - Market closed
AquaBounty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 9,654 |
| Nov 1, 2024 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 7,150 |
| Oct 31, 2024 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 8,478 |
| Oct 30, 2024 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | 2.06% | 15,568 |
| Oct 29, 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -2.83% | 6,609 |
| Oct 28, 2024 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 10,758 |
| Oct 25, 2024 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 10,929 |
| Oct 24, 2024 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 11,665 |
| Oct 23, 2024 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -1.72% | 11,636 |
| Oct 22, 2024 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 5.45% | 10,409 |
| Oct 21, 2024 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 18,135 |
| Oct 18, 2024 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 13,132 |
| Oct 17, 2024 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 6,799 |
| Oct 16, 2024 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 0.42% | 8,729 |
| Oct 15, 2024 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 3.02% | 7,538 |
| Oct 14, 2024 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 13,658 |
| Oct 11, 2024 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 20,385 |
| Oct 10, 2024 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 12,284 |
| Oct 9, 2024 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -5.13% | 10,786 |
| Oct 8, 2024 | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 11,990 |
| Oct 7, 2024 | 1.22 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 20,290 |
| Oct 4, 2024 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | - | 6,758 |
| Oct 3, 2024 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -1.60% | 14,341 |
| Oct 2, 2024 | 1.27 | 1.33 | 1.21 | 1.25 | 1.25 | 0.81% | 31,316 |
| Oct 1, 2024 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 15,967 |
| Sep 30, 2024 | 1.24 | 1.34 | 1.18 | 1.22 | 1.22 | -1.61% | 22,758 |
| Sep 27, 2024 | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | 4.20% | 11,308 |
| Sep 26, 2024 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 7.89% | 13,407 |
| Sep 25, 2024 | 1.17 | 1.19 | 1.06 | 1.10 | 1.10 | -5.73% | 22,259 |
| Sep 24, 2024 | 1.18 | 1.31 | 1.15 | 1.17 | 1.17 | -4.10% | 25,155 |
| Sep 23, 2024 | 1.12 | 1.35 | 1.12 | 1.22 | 1.22 | 15.09% | 73,440 |
| Sep 20, 2024 | 1.26 | 1.35 | 1.03 | 1.06 | 1.06 | -17.19% | 63,835 |
| Sep 19, 2024 | 1.21 | 1.62 | 1.21 | 1.28 | 1.28 | 6.67% | 163,391 |
| Sep 18, 2024 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 80,881 |
| Sep 17, 2024 | 1.20 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 20,036 |
| Sep 16, 2024 | 1.00 | 1.24 | 1.00 | 1.17 | 1.17 | 17.00% | 67,097 |
| Sep 13, 2024 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 3.63% | 6,295 |
| Sep 12, 2024 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -1.28% | 6,532 |
| Sep 11, 2024 | 1.02 | 1.04 | 0.94 | 0.98 | 0.98 | 4.19% | 10,382 |
| Sep 10, 2024 | 1.04 | 1.05 | 0.94 | 0.94 | 0.94 | -10.65% | 30,341 |
| Sep 9, 2024 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | 7.14% | 8,574 |
| Sep 6, 2024 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 11,057 |
| Sep 5, 2024 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 1.10% | 8,909 |
| Sep 4, 2024 | 1.02 | 1.03 | 0.93 | 1.00 | 1.00 | -2.06% | 29,628 |
| Sep 3, 2024 | 1.12 | 1.12 | 0.94 | 1.02 | 1.02 | -0.49% | 34,659 |
| Aug 30, 2024 | 0.97 | 1.08 | 0.97 | 1.03 | 1.03 | 3.54% | 70,256 |
| Aug 29, 2024 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 11.24% | 56,228 |
| Aug 28, 2024 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -0.79% | 10,364 |
| Aug 27, 2024 | 0.88 | 0.93 | 0.87 | 0.90 | 0.90 | 2.23% | 35,613 |
| Aug 26, 2024 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -2.39% | 22,158 |
| Aug 23, 2024 | 0.87 | 0.90 | 0.81 | 0.90 | 0.90 | 4.83% | 28,394 |
| Aug 22, 2024 | 0.92 | 0.93 | 0.84 | 0.86 | 0.86 | -6.78% | 40,423 |
| Aug 21, 2024 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 49,562 |
| Aug 20, 2024 | 1.08 | 1.08 | 0.91 | 0.94 | 0.94 | -11.32% | 41,117 |
| Aug 19, 2024 | 1.13 | 1.20 | 1.05 | 1.06 | 1.06 | -5.27% | 85,246 |
| Aug 16, 2024 | 1.10 | 1.15 | 1.07 | 1.12 | 1.12 | 0.81% | 23,372 |
| Aug 15, 2024 | 1.23 | 1.23 | 1.10 | 1.11 | 1.11 | -7.88% | 56,749 |
| Aug 14, 2024 | 1.31 | 1.33 | 1.20 | 1.21 | 1.21 | -6.59% | 27,041 |
| Aug 13, 2024 | 1.32 | 1.40 | 1.26 | 1.29 | 1.29 | -3.01% | 43,318 |
| Aug 12, 2024 | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -6.34% | 22,094 |
| Aug 9, 2024 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 2.16% | 19,908 |
| Aug 8, 2024 | 1.42 | 1.55 | 1.32 | 1.39 | 1.39 | 3.73% | 40,301 |
| Aug 7, 2024 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -3.60% | 25,206 |
| Aug 6, 2024 | 1.49 | 1.55 | 1.33 | 1.39 | 1.39 | -16.32% | 57,135 |
| Aug 5, 2024 | 1.55 | 1.71 | 1.53 | 1.66 | 1.66 | -1.13% | 38,049 |
| Aug 2, 2024 | 1.64 | 1.77 | 1.63 | 1.68 | 1.68 | -2.89% | 17,210 |
| Aug 1, 2024 | 1.63 | 1.77 | 1.57 | 1.73 | 1.73 | 5.49% | 27,090 |
| Jul 31, 2024 | 1.57 | 1.70 | 1.57 | 1.64 | 1.64 | 3.14% | 12,111 |
| Jul 30, 2024 | 1.64 | 1.70 | 1.53 | 1.59 | 1.59 | -8.09% | 38,965 |
| Jul 29, 2024 | 1.69 | 1.74 | 1.67 | 1.73 | 1.73 | 3.28% | 5,929 |
| Jul 26, 2024 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 2.76% | 8,837 |
| Jul 25, 2024 | 1.62 | 1.71 | 1.58 | 1.63 | 1.63 | -1.21% | 37,765 |
| Jul 24, 2024 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 6,648 |
| Jul 23, 2024 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 8,650 |
| Jul 22, 2024 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 13,905 |
| Jul 19, 2024 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 4,923 |
| Jul 18, 2024 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -3.72% | 11,921 |
| Jul 17, 2024 | 1.74 | 1.79 | 1.71 | 1.75 | 1.75 | 0.29% | 8,788 |
| Jul 16, 2024 | 1.81 | 1.82 | 1.71 | 1.74 | 1.74 | -1.69% | 14,267 |
| Jul 15, 2024 | 1.85 | 1.89 | 1.75 | 1.77 | 1.77 | -3.80% | 17,249 |
| Jul 12, 2024 | 1.80 | 1.94 | 1.79 | 1.84 | 1.84 | 2.22% | 38,021 |
| Jul 11, 2024 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 4.65% | 12,322 |
| Jul 10, 2024 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | 1.78% | 23,680 |
| Jul 9, 2024 | 1.66 | 1.79 | 1.66 | 1.69 | 1.69 | - | 27,596 |
| Jul 8, 2024 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 0.60% | 13,097 |
| Jul 5, 2024 | 1.60 | 1.68 | 1.59 | 1.68 | 1.68 | 2.44% | 24,028 |
| Jul 3, 2024 | 1.60 | 1.67 | 1.57 | 1.64 | 1.64 | 3.14% | 9,300 |
| Jul 2, 2024 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -1.85% | 8,205 |
| Jul 1, 2024 | 1.67 | 1.67 | 1.57 | 1.62 | 1.62 | 0.62% | 18,296 |
| Jun 28, 2024 | 1.66 | 1.66 | 1.53 | 1.61 | 1.61 | -3.01% | 28,197 |
| Jun 27, 2024 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | 1.72% | 11,659 |
| Jun 26, 2024 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.09% | 6,999 |
| Jun 25, 2024 | 1.66 | 1.74 | 1.62 | 1.65 | 1.65 | -5.17% | 37,417 |
| Jun 24, 2024 | 1.79 | 1.79 | 1.65 | 1.74 | 1.74 | 1.16% | 31,889 |
| Jun 21, 2024 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 2.38% | 9,507 |
| Jun 20, 2024 | 1.72 | 1.79 | 1.67 | 1.68 | 1.68 | 0.60% | 19,280 |
| Jun 18, 2024 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -2.05% | 11,158 |
| Jun 17, 2024 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -2.57% | 11,648 |
| Jun 14, 2024 | 1.75 | 1.82 | 1.75 | 1.75 | 1.75 | -1.96% | 12,062 |
| Jun 13, 2024 | 1.79 | 1.83 | 1.77 | 1.79 | 1.79 | -1.92% | 4,907 |