AquaBounty Technologies, Inc. - Common Stock (AQB)

0.9196
+0.0140 (1.55%)
NASDAQ· Last Trade: Aug 3rd, 11:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AquaBounty Technologies, Inc. - Common Stock (AQB)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/20260.890.920.880.9214,0450.92
7/31/20260.920.920.890.914,2950.91
7/30/20260.930.930.910.9111,0760.91
7/29/20260.900.920.900.9224,5300.92
7/28/20260.890.920.880.9211,9410.92
7/27/20260.890.910.880.9012,1860.90
7/24/20260.930.940.880.9120,9510.91
7/23/20260.961.000.930.9413,4790.94
7/22/20260.950.980.930.944,7730.94
7/21/20260.920.970.920.963,9920.96
7/20/20260.950.960.950.954,4270.95
7/17/20261.011.010.950.977,9240.97
7/16/20261.011.020.950.9745,3370.97
7/15/20260.970.990.930.9946,8740.99
7/14/20260.950.960.920.9635,1490.96
7/13/20261.011.010.950.9921,2440.99
7/10/20260.970.980.900.9821,9770.98
7/09/20260.950.950.880.9238,2240.92
7/08/20261.051.050.900.94374,2890.94
7/07/20261.021.020.970.9742,3820.97
7/06/20261.001.091.001.028,7701.02
7/02/20261.061.070.981.038,7831.03
7/01/20261.081.101.051.078,0921.07
6/30/20261.091.101.061.0718,5121.07
6/29/20261.111.121.081.0911,3791.09
6/26/20261.041.140.991.1012,0211.10
6/25/20261.201.201.081.0854,9761.08
6/24/20261.041.251.041.18256,0551.18
6/23/20260.991.050.981.0221,3551.02
6/22/20260.951.040.951.0155,2641.01
6/18/20261.031.040.940.9499,9440.94
6/17/20261.031.071.021.02115,3881.02
6/16/20261.031.040.991.0218,8701.02
6/15/20260.971.040.961.0448,6651.04
6/12/20260.971.000.941.0049,3041.00
6/11/20260.980.980.950.9733,6300.97
6/10/20260.961.000.950.9855,1970.98
6/09/20260.951.000.940.9424,4580.94
6/08/20260.950.970.940.9725,8070.97
6/05/20260.971.000.960.9820,8700.98
6/04/20260.990.990.980.996,0790.99
6/03/20261.001.020.981.005,9701.00
6/02/20261.031.051.001.0030,7161.00
6/01/20261.051.051.021.0320,3301.03
5/29/20260.001.080.951.0465,3741.04
5/28/20260.951.040.941.0449,1941.04
5/27/20260.940.980.940.9819,2740.98
5/26/20260.950.980.940.9849,9990.98
5/22/20260.990.990.940.9852,2730.98
5/21/20260.940.990.940.9524,3280.95
5/20/20261.011.010.940.9637,0070.96
5/19/20260.901.090.891.04101,6031.04
5/18/20260.900.910.890.9021,6620.90
5/15/20260.920.920.890.8925,1130.89
5/14/20260.890.920.890.9148,2490.91
5/13/20260.880.910.860.8624,2200.86
5/12/20260.880.890.870.8729,1990.87
5/11/20260.950.950.910.8983,4550.89
5/08/20260.950.980.930.9427,7260.94
5/07/20260.980.980.920.9555,4740.95
5/06/20260.940.970.930.9680,5620.96
5/05/20260.920.940.910.9417,0290.94
5/04/20260.930.940.910.9463,5210.94