AquaBounty Technologies, Inc. - Common Stock (AQB)

Last Price0.9596

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 28th, 9:51 AM EDT

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

Date Range:

2026-01-28 - 2026-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/27/2026	0.97	1.00	0.93	0.96	14,578	0.96
4/24/2026	0.94	0.97	0.93	0.97	33,138	0.97
4/23/2026	0.97	0.99	0.95	0.96	23,118	0.96
4/22/2026	1.04	1.04	0.94	0.97	49,863	0.97
4/21/2026	1.04	1.04	0.96	0.96	19,748	0.96
4/20/2026	0.96	0.99	0.94	0.98	22,756	0.98
4/17/2026	0.98	1.07	0.98	0.98	18,531	0.98
4/16/2026	1.08	1.08	0.96	1.00	65,430	1.00
4/15/2026	1.02	1.24	1.00	1.12	181,251	1.12
4/14/2026	0.95	1.02	0.94	1.02	57,851	1.02
4/13/2026	0.93	0.95	0.93	0.94	54,143	0.94
4/10/2026	0.91	0.93	0.91	0.93	9,211	0.93
4/09/2026	0.92	0.95	0.91	0.93	27,837	0.93
4/08/2026	0.90	0.93	0.90	0.93	12,436	0.93
4/07/2026	0.89	0.90	0.87	0.89	11,257	0.89
4/06/2026	0.86	0.91	0.86	0.91	15,299	0.91
4/02/2026	0.89	0.89	0.86	0.88	10,336	0.88
4/01/2026	0.89	0.90	0.86	0.89	19,898	0.89
3/31/2026	0.88	0.92	0.86	0.87	7,911	0.87
3/30/2026	0.89	0.91	0.87	0.87	27,076	0.87
3/27/2026	0.91	0.94	0.89	0.89	5,995	0.89
3/26/2026	0.94	0.94	0.91	0.91	6,318	0.91
3/25/2026	0.94	0.96	0.91	0.94	42,251	0.94
3/24/2026	0.91	0.93	0.91	0.91	5,198	0.91
3/23/2026	0.92	0.95	0.91	0.93	22,752	0.93
3/20/2026	0.90	0.96	0.89	0.95	55,673	0.95
3/19/2026	0.94	0.95	0.92	0.92	20,248	0.92
3/18/2026	0.99	0.99	0.91	0.95	29,701	0.95
3/17/2026	0.92	1.02	0.86	1.00	112,750	1.00
3/16/2026	0.92	0.95	0.85	0.89	125,181	0.89
3/13/2026	0.94	0.97	0.94	0.94	48,540	0.94
3/12/2026	0.92	1.00	0.92	0.96	43,935	0.96
3/11/2026	0.95	0.97	0.93	0.94	8,921	0.94
3/10/2026	0.90	1.00	0.88	0.93	37,297	0.93
3/09/2026	0.92	0.99	0.90	0.90	61,188	0.90
3/06/2026	0.93	0.97	0.92	0.93	23,387	0.93
3/05/2026	0.92	0.95	0.92	0.93	6,593	0.93
3/04/2026	0.96	0.98	0.92	0.93	32,401	0.93
3/03/2026	1.00	1.00	0.95	0.98	5,331	0.98
3/02/2026	0.95	1.00	0.95	1.00	9,715	1.00
2/27/2026	1.00	1.02	0.94	0.97	32,312	0.97
2/26/2026	0.87	1.05	0.87	1.02	98,519	1.02
2/25/2026	0.87	0.90	0.86	0.89	4,909	0.89
2/24/2026	0.88	0.90	0.88	0.88	14,168	0.88
2/23/2026	0.87	0.92	0.86	0.91	29,551	0.91
2/20/2026	0.90	0.92	0.87	0.87	16,321	0.87
2/19/2026	0.94	0.96	0.90	0.93	5,545	0.93
2/18/2026	0.89	0.98	0.87	0.90	40,273	0.90
2/17/2026	0.89	0.93	0.89	0.89	15,816	0.89
2/13/2026	0.89	0.94	0.89	0.90	22,609	0.90
2/12/2026	0.88	0.94	0.87	0.89	106,578	0.89
2/11/2026	0.90	0.94	0.86	0.88	10,300	0.88
2/10/2026	0.88	0.93	0.87	0.90	5,795	0.90
2/09/2026	0.84	0.91	0.84	0.90	19,421	0.90
2/06/2026	0.78	0.87	0.78	0.82	28,851	0.82
2/05/2026	0.87	0.87	0.78	0.78	60,594	0.78
2/04/2026	0.93	0.95	0.89	0.89	31,984	0.89
2/03/2026	0.93	1.01	0.92	0.93	39,635	0.93
2/02/2026	0.96	0.98	0.93	0.93	17,236	0.93
1/30/2026	0.94	0.97	0.91	0.91	24,734	0.91
1/29/2026	0.99	0.99	0.95	0.96	17,855	0.96
1/28/2026	1.00	1.01	0.97	0.98	16,998	0.98