Skip to main content
IC
AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.7033
-0.0547 (-7.22%)
At close: May 13, 2025, 4:00 PM
0.7190
+0.0157 (2.23%)
Pre-market: May 14, 2025, 9:06 AM EDT

AquaBounty Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20250.740.880.700.700.70-7.22%572,104
May 12, 20250.650.760.630.760.7614.87%373,374
May 9, 20250.680.730.650.660.66-3.94%124,947
May 8, 20250.690.820.610.690.69-5.88%421,201
May 7, 20250.710.810.600.730.73-22.35%519,458
May 6, 20250.680.940.630.940.9446.87%12,141,023
May 5, 20250.670.690.630.640.64-2.97%9,939
May 2, 20250.660.680.640.660.661.26%16,169
May 1, 20250.690.690.650.650.65-2.92%23,244
Apr 30, 20250.680.720.650.670.67-1.61%44,084
Apr 29, 20250.650.700.630.680.685.41%33,986
Apr 28, 20250.630.680.620.650.650.26%74,266
Apr 25, 20250.640.650.620.650.654.08%14,583
Apr 24, 20250.660.660.610.620.62-0.96%13,972
Apr 23, 20250.630.670.610.630.63-0.65%26,584
Apr 22, 20250.620.660.610.630.63-1.01%34,645
Apr 21, 20250.640.650.620.640.64-2.08%14,813
Apr 17, 20250.640.690.640.650.65-12,227
Apr 16, 20250.680.690.630.650.65-5.80%62,505
Apr 15, 20250.660.690.630.690.695.70%54,654
Apr 14, 20250.630.670.620.650.652.00%42,214
Apr 11, 20250.630.690.620.640.642.89%38,192
Apr 10, 20250.650.650.620.620.62-2.81%20,520
Apr 9, 20250.640.720.610.640.64-3.32%261,968
Apr 8, 20250.630.690.630.660.661.30%86,125
Apr 7, 20250.620.660.620.650.652.00%94,629
Apr 4, 20250.640.690.620.640.64-3.28%82,689
Apr 3, 20250.680.720.650.660.66-4.00%127,309
Apr 2, 20250.670.720.670.690.693.76%93,080
Apr 1, 20250.650.710.620.670.67-3.47%123,672
Mar 31, 20250.650.690.630.690.69-1.60%207,620
Mar 28, 20250.710.740.680.700.70-9.09%318,549
Mar 27, 20250.961.010.660.770.77-24.50%1,433,117
Mar 26, 20250.791.280.741.021.0250.73%44,361,936
Mar 25, 20250.570.720.570.680.6818.43%11,927,593
Mar 24, 20250.540.570.540.570.570.25%14,496
Mar 21, 20250.560.580.540.570.57-4.02%25,275
Mar 20, 20250.610.630.500.590.59-4.21%70,742
Mar 19, 20250.600.630.590.620.623.32%7,325
Mar 18, 20250.620.630.590.600.60-3.21%13,939
Mar 17, 20250.630.650.620.620.62-3.89%7,860
Mar 14, 20250.630.650.620.650.653.51%16,991
Mar 13, 20250.640.640.610.620.620.24%7,391
Mar 12, 20250.590.640.570.620.623.58%45,692
Mar 11, 20250.610.630.600.600.60-9.06%67,175
Mar 10, 20250.660.680.650.660.66-2.62%31,927
Mar 7, 20250.680.690.660.680.682.69%12,201
Mar 6, 20250.660.680.650.660.66-0.02%19,587
Mar 5, 20250.680.700.660.660.66-2.83%19,455
Mar 4, 20250.660.690.660.680.682.77%16,313