AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
2.240
+0.310 (16.06%)
At close: Sep 30, 2025, 4:00 PM EDT
2.181
-0.059 (-2.62%)
After-hours: Sep 30, 2025, 6:01 PM EDT
AquaBounty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.95 | 2.25 | 1.95 | 2.24 | - | 16.06% | 360,885 |
| Sep 29, 2025 | 1.86 | 1.97 | 1.79 | 1.93 | 1.93 | 4.89% | 299,380 |
| Sep 26, 2025 | 1.65 | 1.96 | 1.65 | 1.84 | 1.84 | 11.52% | 490,309 |
| Sep 25, 2025 | 1.67 | 1.74 | 1.60 | 1.65 | 1.65 | -2.37% | 144,402 |
| Sep 24, 2025 | 1.51 | 1.77 | 1.44 | 1.69 | 1.69 | 8.33% | 619,613 |
| Sep 23, 2025 | 1.67 | 1.69 | 1.55 | 1.56 | 1.56 | -3.70% | 313,768 |
| Sep 22, 2025 | 1.49 | 1.83 | 1.46 | 1.62 | 1.62 | 5.19% | 982,694 |
| Sep 19, 2025 | 1.37 | 1.65 | 1.34 | 1.54 | 1.54 | 3.36% | 1,742,648 |
| Sep 18, 2025 | 1.47 | 1.59 | 1.32 | 1.49 | 1.49 | 30.70% | 23,361,794 |
| Sep 17, 2025 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 14,139,240 |
| Sep 16, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 1.80% | 50,033 |
| Sep 15, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -2.63% | 80,075 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 71,123 |
| Sep 11, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | - | 79,951 |
| Sep 10, 2025 | 1.19 | 1.24 | 1.15 | 1.15 | 1.15 | -2.54% | 142,533 |
| Sep 9, 2025 | 1.27 | 1.29 | 1.15 | 1.18 | 1.18 | -5.60% | 149,178 |
| Sep 8, 2025 | 1.14 | 1.30 | 1.12 | 1.25 | 1.25 | 6.84% | 277,958 |
| Sep 5, 2025 | 1.29 | 1.32 | 1.16 | 1.17 | 1.17 | -8.59% | 383,360 |
| Sep 4, 2025 | 1.23 | 1.50 | 1.14 | 1.28 | 1.28 | 9.40% | 2,071,996 |
| Sep 3, 2025 | 1.04 | 1.24 | 1.01 | 1.17 | 1.17 | 9.35% | 571,104 |
| Sep 2, 2025 | 1.15 | 1.20 | 1.07 | 1.07 | 1.07 | -9.32% | 476,106 |
| Aug 29, 2025 | 1.21 | 1.24 | 1.10 | 1.18 | 1.18 | -4.84% | 1,542,054 |
| Aug 28, 2025 | 1.10 | 1.60 | 1.09 | 1.24 | 1.24 | 36.56% | 110,404,685 |
| Aug 27, 2025 | 0.74 | 0.91 | 0.74 | 0.91 | 0.91 | 18.86% | 10,449,594 |
| Aug 26, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 0.51% | 13,478 |
| Aug 25, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 34,969 |
| Aug 22, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 21,212 |
| Aug 21, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -1.10% | 6,971 |
| Aug 20, 2025 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | -0.88% | 21,330 |
| Aug 19, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 2.04% | 11,280 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | -0.03% | 25,336 |
| Aug 15, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -2.70% | 28,672 |
| Aug 14, 2025 | 0.76 | 0.76 | 0.70 | 0.74 | 0.74 | -3.90% | 23,694 |
| Aug 13, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 4.05% | 36,810 |
| Aug 12, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -1.99% | 9,011 |
| Aug 11, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 0.92% | 14,750 |
| Aug 8, 2025 | 0.73 | 0.79 | 0.73 | 0.75 | 0.75 | 1.28% | 47,621 |
| Aug 7, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 3.05% | 32,952 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.55% | 11,291 |
| Aug 5, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.40% | 23,271 |
| Aug 4, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 1.51% | 35,348 |
| Aug 1, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.49% | 17,002 |
| Jul 31, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 2.38% | 12,615 |
| Jul 30, 2025 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -4.61% | 21,072 |
| Jul 29, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -2.79% | 37,747 |
| Jul 28, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -3.48% | 33,446 |
| Jul 25, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.46% | 30,054 |
| Jul 24, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | 1.20% | 27,104 |
| 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 |