Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

AquaBounty Technologies, Inc. - Common Stock (AQB)

0.9328
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 11th, 3:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20260.940.980.890.9361,0120.93
11/09/20260.981.040.940.9654,1160.96
11/06/20260.941.030.940.9835,0870.98
11/05/20261.121.120.920.9580,5780.95
11/04/20261.281.301.101.10106,5631.10
11/03/20261.261.301.201.2982,3781.29
11/02/20261.211.261.201.2073,3241.20
10/30/20261.221.241.121.1984,1871.19
10/29/20261.201.291.191.2588,6651.25
10/28/20261.121.201.121.2082,5021.20
10/27/20261.151.151.061.0881,5821.08
10/26/20261.131.191.111.15102,0971.15
10/23/20261.041.121.041.1143,4331.11
10/22/20261.081.130.991.0238,5191.02
10/21/20261.151.161.061.0850,8411.08
10/20/20261.051.161.041.1564,8651.15
10/19/20261.091.131.041.0457,8041.04
10/16/20261.101.131.071.1166,2571.11
10/15/20261.061.131.041.1068,4121.10
10/14/20261.041.090.991.0485,7191.04
10/13/20261.001.120.991.0383,9721.03
10/12/20261.031.030.951.0158,9271.01
10/09/20260.981.090.981.05110,3611.05
10/08/20260.940.980.900.9785,6160.97
10/07/20260.860.950.820.9263,7700.92
10/06/20260.880.950.870.8761,0460.87
10/05/20260.900.950.890.8956,7820.89
10/02/20260.940.970.890.9376,6780.93
10/01/20260.920.990.910.9162,4160.91
9/30/20260.950.950.910.9320,1800.93
9/29/20260.920.980.920.9534,6970.95
9/28/20260.960.990.920.9534,4220.95
9/25/20260.941.050.940.95111,7660.95
9/24/20261.061.200.870.88670,9510.88
9/23/20261.091.100.981.0479,4531.04
9/22/20261.091.241.081.09260,5361.09
9/21/20261.131.161.101.1116,5351.11
9/18/20261.141.171.111.1430,5621.14
9/17/20261.141.151.111.1319,3141.13
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