AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.8515
-0.0717 (-7.77%)
At close: Nov 12, 2026, 4:00 PM EST
0.8574
+0.0059 (0.69%)
After-hours: Nov 12, 2026, 4:26 PM EST
AquaBounty Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.93 | 0.93 | 0.83 | 0.85 | 0.85 | -7.77% | 68,146 |
| Nov 11, 2026 | 0.93 | 0.98 | 0.90 | 0.92 | 0.92 | -1.03% | 29,838 |
| Nov 10, 2026 | 0.94 | 0.98 | 0.89 | 0.93 | 0.93 | -2.83% | 61,071 |
| Nov 9, 2026 | 0.98 | 1.04 | 0.94 | 0.96 | 0.96 | -1.85% | 54,128 |
| Nov 6, 2026 | 0.94 | 1.03 | 0.94 | 0.98 | 0.98 | 2.96% | 35,086 |
| Nov 5, 2026 | 1.12 | 1.12 | 0.92 | 0.95 | 0.95 | -13.64% | 80,780 |
| Nov 4, 2026 | 1.28 | 1.30 | 1.10 | 1.10 | 1.10 | -14.73% | 106,667 |
| Nov 3, 2026 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 7.50% | 82,380 |
| Nov 2, 2026 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | 0.84% | 73,324 |
| Oct 30, 2026 | 1.22 | 1.24 | 1.12 | 1.19 | 1.19 | -4.80% | 84,186 |
| Oct 29, 2026 | 1.20 | 1.29 | 1.19 | 1.25 | 1.25 | 4.17% | 88,664 |
| Oct 28, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 11.11% | 82,505 |
| Oct 27, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 81,614 |
| Oct 26, 2026 | 1.13 | 1.19 | 1.11 | 1.15 | 1.15 | 3.60% | 102,096 |
| Oct 23, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 8.82% | 43,432 |
| Oct 22, 2026 | 1.08 | 1.13 | 0.99 | 1.02 | 1.02 | -5.56% | 38,517 |
| Oct 21, 2026 | 1.15 | 1.16 | 1.06 | 1.08 | 1.08 | -6.09% | 50,841 |
| Oct 20, 2026 | 1.05 | 1.16 | 1.04 | 1.15 | 1.15 | 10.58% | 64,864 |
| Oct 19, 2026 | 1.09 | 1.13 | 1.04 | 1.04 | 1.04 | -6.31% | 57,805 |
| Oct 16, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 63,270 |
| Oct 15, 2026 | 1.06 | 1.13 | 1.04 | 1.10 | 1.10 | 5.77% | 68,396 |
| Oct 14, 2026 | 1.04 | 1.09 | 0.99 | 1.04 | 1.04 | 0.48% | 82,449 |
| Oct 13, 2026 | 1.00 | 1.12 | 0.99 | 1.04 | 1.04 | 2.48% | 83,707 |
| Oct 12, 2026 | 1.03 | 1.03 | 0.96 | 1.01 | 1.01 | -3.81% | 56,323 |
| Oct 9, 2026 | 0.98 | 1.09 | 0.98 | 1.05 | 1.05 | 7.78% | 110,222 |
| Oct 8, 2026 | 0.94 | 0.98 | 0.90 | 0.97 | 0.97 | 5.49% | 85,606 |
| Oct 7, 2026 | 0.86 | 0.95 | 0.82 | 0.92 | 0.92 | 5.59% | 63,768 |
| Oct 6, 2026 | 0.88 | 0.95 | 0.87 | 0.87 | 0.87 | -1.31% | 61,029 |
| Oct 5, 2026 | 0.90 | 0.95 | 0.89 | 0.89 | 0.89 | -4.20% | 56,771 |
| Oct 2, 2026 | 0.94 | 0.97 | 0.89 | 0.93 | 0.93 | 1.64% | 75,607 |
| Oct 1, 2026 | 0.92 | 0.99 | 0.91 | 0.91 | 0.91 | -1.72% | 62,360 |
| Sep 30, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.25% | 20,177 |
| Sep 29, 2026 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | -0.12% | 33,631 |
| Sep 28, 2026 | 0.96 | 1.00 | 0.92 | 0.95 | 0.95 | -0.16% | 34,008 |
| Sep 25, 2026 | 0.94 | 1.05 | 0.94 | 0.95 | 0.95 | 7.80% | 111,638 |
| Sep 24, 2026 | 1.06 | 1.20 | 0.87 | 0.88 | 0.88 | -15.26% | 669,571 |
| Sep 23, 2026 | 1.09 | 1.10 | 0.98 | 1.04 | 1.04 | -4.59% | 77,908 |
| Sep 22, 2026 | 1.09 | 1.24 | 1.09 | 1.09 | 1.09 | -1.80% | 259,250 |
| Sep 21, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 15,416 |
| Sep 18, 2026 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 30,561 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 18,307 |
| Sep 16, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 23,897 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -4.35% | 15,023 |
| Sep 14, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -5.74% | 44,256 |
| Sep 11, 2026 | 1.12 | 1.23 | 1.08 | 1.22 | 1.22 | 15.09% | 137,203 |
| Sep 10, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | - | 55,717 |
| Sep 9, 2026 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -6.19% | 37,252 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 38,468 |
| Sep 4, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 50,917 |
| Sep 3, 2026 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | - | 35,716 |