AquaBounty Technologies, Inc. - Common Stock (AQB)

1.1100
+0.0100 (0.91%)
NASDAQ· Last Trade: Sep 16th, 7:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/16/20261.091.151.081.1124,3241.11
9/15/20261.131.131.071.1015,0811.10
9/14/20261.191.211.151.1544,7901.15
9/11/20261.121.231.081.22138,9941.22
9/10/20261.021.101.021.0656,3111.06
9/09/20261.101.131.061.0637,3281.06
9/08/20261.161.181.101.1338,4701.13
9/04/20261.161.191.121.1552,0231.15
9/03/20261.181.231.161.1835,8501.18
9/02/20261.181.221.151.1837,1211.18
9/01/20261.261.271.171.1948,9921.19
8/31/20261.251.301.251.2736,7741.27
8/28/20261.291.321.251.2542,1341.25
8/27/20261.291.371.281.3142,1241.31
8/26/20261.371.371.271.2920,9891.29
8/25/20261.321.351.301.3340,0771.33
8/24/20261.321.341.271.3151,5351.31
8/21/20261.301.341.271.3146,4461.31
8/20/20261.351.381.291.3151,1131.31
8/19/20261.351.371.281.33121,9541.33
8/18/20261.431.431.331.3866,9381.38
8/17/20261.451.461.371.40110,1701.40
8/14/20261.471.621.451.49275,2111.49
8/13/20261.461.541.391.50130,8741.50
8/12/20261.511.601.331.38368,7671.38
8/11/20261.371.641.331.49885,5961.49
8/10/20261.141.411.121.371,257,4791.37
8/07/20261.271.481.051.1714,267,4931.17
8/06/20261.041.221.031.078,828,7441.07
8/05/20260.891.000.890.9949,1650.99
8/04/20260.900.920.890.9115,5690.91
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
7/08/20261.051.050.900.94374,1890.94
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