AquaBounty Technologies Inc AQB
NASDAQ · United States · Health Technology
$0.9250-0.00 (-0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.93 | +1.65% | $0.94 | $0.97 | $0.89 | 76.60K |
| 2026-10-01 | $0.91 | -1.73% | $0.92 | $0.99 | $0.91 | 62.40K |
| 2026-09-30 | $0.93 | -2.22% | $0.95 | $0.95 | $0.91 | 20.20K |
| 2026-09-29 | $0.95 | -0.21% | $0.92 | $0.98 | $0.92 | 34.60K |
| 2026-09-28 | $0.95 | -0.11% | $0.96 | $1.00 | $0.92 | 34.40K |
| 2026-09-25 | $0.95 | +7.83% | $0.94 | $1.05 | $0.94 | 111.80K |
| 2026-09-24 | $0.88 | -15.29% | $1.06 | $1.20 | $0.87 | 670.90K |
| 2026-09-23 | $1.04 | -4.59% | $1.09 | $1.10 | $0.98 | 79.50K |
| 2026-09-22 | $1.09 | -1.80% | $1.09 | $1.24 | $1.09 | 260.10K |
| 2026-09-21 | $1.11 | -2.63% | $1.13 | $1.16 | $1.10 | 16.50K |
| 2026-09-18 | $1.14 | +0.88% | $1.14 | $1.17 | $1.11 | 30.60K |
| 2026-09-17 | $1.13 | +1.80% | $1.14 | $1.15 | $1.11 | 19.30K |
| 2026-09-16 | $1.11 | +0.91% | $1.09 | $1.15 | $1.08 | 24.30K |
| 2026-09-15 | $1.10 | -4.35% | $1.13 | $1.13 | $1.07 | 15.10K |
| 2026-09-14 | $1.15 | -5.74% | $1.19 | $1.21 | $1.15 | 44.40K |
| 2026-09-11 | $1.22 | +15.09% | $1.12 | $1.23 | $1.08 | 138.60K |
| 2026-09-10 | $1.06 | 0.00% | $1.02 | $1.10 | $1.02 | 56.30K |
| 2026-09-09 | $1.06 | -6.19% | $1.10 | $1.13 | $1.06 | 37.30K |
| 2026-09-08 | $1.13 | -1.74% | $1.16 | $1.18 | $1.10 | 38.50K |
| 2026-09-04 | $1.15 | -2.54% | $1.16 | $1.19 | $1.12 | 50.90K |
| 2026-09-03 | $1.18 | 0.00% | $1.18 | $1.23 | $1.16 | 35.80K |
| 2026-09-02 | $1.18 | -0.84% | $1.18 | $1.22 | $1.15 | 37.10K |
| 2026-09-01 | $1.19 | -6.67% | $1.26 | $1.27 | $1.17 | 49.00K |
| 2026-08-31 | $1.27 | +2.00% | $1.25 | $1.30 | $1.25 | 36.60K |
| 2026-08-28 | $1.25 | -4.58% | $1.29 | $1.32 | $1.25 | 42.00K |
| 2026-08-27 | $1.31 | +1.55% | $1.29 | $1.37 | $1.28 | 41.90K |
| 2026-08-26 | $1.29 | -3.01% | $1.37 | $1.37 | $1.27 | 21.00K |
| 2026-08-25 | $1.33 | +1.53% | $1.32 | $1.35 | $1.30 | 40.00K |
| 2026-08-24 | $1.31 | 0.00% | $1.32 | $1.34 | $1.27 | 51.50K |
| 2026-08-21 | $1.31 | 0.00% | $1.30 | $1.34 | $1.27 | 46.40K |
| 2026-08-20 | $1.31 | -1.50% | $1.35 | $1.38 | $1.29 | 51.10K |
| 2026-08-19 | $1.33 | -3.62% | $1.35 | $1.37 | $1.28 | 121.60K |
| 2026-08-18 | $1.38 | -1.43% | $1.43 | $1.43 | $1.33 | 66.70K |
| 2026-08-17 | $1.40 | -5.72% | $1.45 | $1.46 | $1.37 | 109.90K |
| 2026-08-14 | $1.49 | -1.00% | $1.47 | $1.62 | $1.45 | 274.90K |
| 2026-08-13 | $1.50 | +8.70% | $1.46 | $1.54 | $1.39 | 131.00K |
| 2026-08-12 | $1.38 | -7.38% | $1.51 | $1.60 | $1.33 | 370.60K |
| 2026-08-11 | $1.49 | +8.76% | $1.37 | $1.64 | $1.33 | 886.70K |
| 2026-08-10 | $1.37 | +17.09% | $1.14 | $1.41 | $1.12 | 1.26M |
| 2026-08-07 | $1.17 | +9.35% | $1.27 | $1.48 | $1.05 | 14.27M |
| 2026-08-06 | $1.07 | +8.08% | $1.04 | $1.22 | $1.03 | 11.57M |
| 2026-08-05 | $0.99 | +8.79% | $0.89 | $1.00 | $0.89 | 49.20K |
| 2026-08-04 | $0.91 | -1.09% | $0.92 | $0.92 | $0.89 | 15.60K |
| 2026-08-03 | $0.92 | +1.55% | $0.89 | $0.92 | $0.88 | 13.90K |
| 2026-07-31 | $0.91 | -0.44% | $0.92 | $0.92 | $0.89 | 4.30K |
| 2026-07-30 | $0.91 | -0.98% | $0.93 | $0.93 | $0.91 | 11.10K |
| 2026-07-29 | $0.92 | -0.11% | $0.90 | $0.92 | $0.90 | 24.50K |
| 2026-07-28 | $0.92 | +2.22% | $0.89 | $0.92 | $0.88 | 11.90K |
| 2026-07-27 | $0.90 | -1.10% | $0.89 | $0.91 | $0.88 | 12.20K |
| 2026-07-24 | $0.91 | -3.29% | $0.93 | $0.94 | $0.88 | 21.00K |
| 2026-07-23 | $0.94 | -0.42% | $0.96 | $1.00 | $0.93 | 13.50K |
| 2026-07-22 | $0.94 | -1.56% | $0.95 | $0.99 | $0.93 | 4.80K |
| 2026-07-21 | $0.96 | +1.37% | $0.92 | $0.97 | $0.92 | 4.00K |
| 2026-07-20 | $0.95 | -2.37% | $0.95 | $0.96 | $0.95 | 4.40K |
| 2026-07-17 | $0.97 | 0.00% | $1.01 | $1.01 | $0.95 | 7.90K |
| 2026-07-16 | $0.97 | -2.02% | $1.01 | $1.02 | $0.95 | 45.30K |
| 2026-07-15 | $0.99 | +3.13% | $0.97 | $0.99 | $0.93 | 46.90K |
| 2026-07-14 | $0.96 | -3.13% | $0.95 | $0.96 | $0.92 | 35.10K |
| 2026-07-13 | $0.99 | +1.12% | $1.01 | $1.01 | $0.95 | 21.20K |
| 2026-07-10 | $0.98 | +6.99% | $0.97 | $0.98 | $0.90 | 22.00K |
| 2026-07-09 | $0.92 | -2.55% | $0.95 | $0.95 | $0.88 | 38.20K |
| 2026-07-08 | $0.94 | -3.09% | $1.05 | $1.05 | $0.90 | 374.50K |
| 2026-07-07 | $0.97 | -4.90% | $1.02 | $1.02 | $0.97 | 42.40K |
| 2026-07-06 | $1.02 | -0.97% | $1.00 | $1.10 | $1.00 | 8.80K |
| 2026-07-02 | $1.03 | -3.74% | $1.06 | $1.07 | $0.98 | 8.80K |
| 2026-07-01 | $1.07 | 0.00% | $1.08 | $1.10 | $1.05 | 8.10K |
| 2026-06-30 | $1.07 | -1.83% | $1.09 | $1.10 | $1.06 | 18.50K |
| 2026-06-29 | $1.09 | -0.91% | $1.11 | $1.12 | $1.08 | 11.40K |
| 2026-06-26 | $1.10 | +1.85% | $1.04 | $1.14 | $0.99 | 12.00K |
| 2026-06-25 | $1.08 | -8.47% | $1.20 | $1.20 | $1.08 | 55.00K |
| 2026-06-24 | $1.18 | +15.69% | $1.04 | $1.25 | $1.04 | 257.40K |
| 2026-06-23 | $1.02 | +0.99% | $0.99 | $1.05 | $0.98 | 21.30K |
| 2026-06-22 | $1.01 | +7.45% | $0.95 | $1.04 | $0.95 | 55.40K |
| 2026-06-18 | $0.94 | -7.84% | $1.03 | $1.04 | $0.94 | 99.90K |
| 2026-06-17 | $1.02 | 0.00% | $1.03 | $1.07 | $1.02 | 115.40K |
| 2026-06-16 | $1.02 | -1.92% | $1.03 | $1.04 | $0.99 | 18.90K |
| 2026-06-15 | $1.04 | +4.00% | $0.97 | $1.04 | $0.96 | 48.70K |
| 2026-06-12 | $1.00 | +3.20% | $0.97 | $1.00 | $0.94 | 49.30K |
| 2026-06-11 | $0.97 | -0.82% | $0.99 | $0.99 | $0.95 | 33.60K |
| 2026-06-10 | $0.98 | +3.94% | $0.96 | $1.00 | $0.95 | 55.10K |
| 2026-06-09 | $0.94 | -3.09% | $0.94 | $1.00 | $0.94 | 24.50K |
| 2026-06-08 | $0.97 | -1.02% | $0.94 | $0.97 | $0.94 | 25.80K |
| 2026-06-05 | $0.98 | -0.71% | $0.98 | $1.00 | $0.96 | 20.90K |
| 2026-06-04 | $0.99 | -1.30% | $1.00 | $1.00 | $0.98 | 6.10K |
| 2026-06-03 | $1.00 | 0.00% | $1.00 | $1.02 | $0.98 | 6.00K |
| 2026-06-02 | $1.00 | -2.91% | $1.03 | $1.05 | $1.00 | 30.70K |
| 2026-06-01 | $1.03 | -0.96% | $1.05 | $1.05 | $1.02 | 22.30K |
| 2026-05-29 | $1.04 | 0.00% | $1.00 | $1.08 | $0.94 | 65.40K |
| 2026-05-28 | $1.04 | +5.58% | $0.95 | $1.04 | $0.94 | 49.20K |
| 2026-05-27 | $0.99 | +0.51% | $0.94 | $0.99 | $0.94 | 19.30K |