AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.9198
+0.0002 (0.02%)
Aug 4, 2026, 2:01 PM EDT - Market open
AquaBounty Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 0.92 | 0.92 | 0.89 | 0.92 | - | -0.12% | 5,892 |
| Aug 3, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 1.55% | 13,785 |
| Jul 31, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -0.48% | 4,295 |
| Jul 30, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.02% | 10,760 |
| Jul 29, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.07% | 24,530 |
| Jul 28, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 11,940 |
| Jul 27, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 11,284 |
| Jul 24, 2026 | 0.93 | 0.94 | 0.88 | 0.91 | 0.91 | -3.30% | 20,951 |
| Jul 23, 2026 | 0.96 | 1.00 | 0.93 | 0.94 | 0.94 | -0.41% | 13,472 |
| Jul 22, 2026 | 0.95 | 0.98 | 0.93 | 0.95 | 0.94 | -1.57% | 4,772 |
| Jul 21, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 1.33% | 3,977 |
| Jul 20, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -2.32% | 4,425 |
| Jul 17, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -0.01% | 7,893 |
| Jul 16, 2026 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 45,297 |
| Jul 15, 2026 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | 3.13% | 46,873 |
| Jul 14, 2026 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | -3.15% | 34,549 |
| Jul 13, 2026 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | 1.14% | 20,889 |
| Jul 10, 2026 | 0.97 | 0.98 | 0.90 | 0.98 | 0.98 | 7.02% | 21,331 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | -2.59% | 38,020 |
| Jul 8, 2026 | 1.05 | 1.05 | 0.90 | 0.94 | 0.94 | -3.07% | 372,266 |
| Jul 7, 2026 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -4.92% | 42,381 |
| Jul 6, 2026 | 1.00 | 1.10 | 1.00 | 1.02 | 1.02 | -0.97% | 8,770 |
| Jul 2, 2026 | 1.06 | 1.07 | 0.98 | 1.03 | 1.03 | -3.74% | 8,783 |
| Jul 1, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | - | 8,095 |
| Jun 30, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 18,512 |
| Jun 29, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 11,378 |
| Jun 26, 2026 | 1.04 | 1.14 | 0.99 | 1.10 | 1.10 | 1.85% | 12,020 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -8.47% | 54,976 |
| Jun 24, 2026 | 1.04 | 1.25 | 1.04 | 1.18 | 1.18 | 15.69% | 257,407 |
| Jun 23, 2026 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 21,355 |
| Jun 22, 2026 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | 7.45% | 55,363 |
| Jun 18, 2026 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -7.84% | 99,944 |
| Jun 17, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | - | 115,388 |
| Jun 16, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 18,872 |
| Jun 15, 2026 | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | 4.00% | 48,666 |
| Jun 12, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.19% | 49,223 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -0.80% | 33,631 |
| Jun 10, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.93% | 55,196 |
| Jun 9, 2026 | 0.95 | 1.00 | 0.94 | 0.94 | 0.94 | -3.09% | 24,459 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 25,807 |
| Jun 5, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -0.75% | 20,869 |
| Jun 4, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.26% | 6,077 |
| Jun 3, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 5,969 |
| Jun 2, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 30,721 |
| Jun 1, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 22,330 |
| May 29, 2026 | 1.00 | 1.08 | 0.95 | 1.04 | 1.04 | - | 65,373 |
| May 28, 2026 | 0.95 | 1.04 | 0.94 | 1.04 | 1.04 | 5.61% | 49,193 |
| May 27, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 0.50% | 19,323 |
| May 26, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | -0.51% | 50,003 |
| May 22, 2026 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | 3.73% | 52,272 |