Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
AquaBounty Technologies Inc (AQB)
AquaBounty Technologies Inc (AQB) Historical

AQB AquaBounty Technologies Inc

1.8096

-0.0104 (-0.57%)

Last Updated: 12:18:13

Delayed by 15 minutes

AQB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	1.82	-0.01	-0.55%	1.81	1.82	1.72	3,861
Apr 23 2024	1.83	0.10	5.81%	1.75	1.83	1.72	7,216
Apr 22 2024	1.7295	0.01	0.55%	1.72	1.75	1.6601	8,021
Apr 19 2024	1.72	-0.03	-1.71%	1.77	1.77	1.6948	16,403
Apr 18 2024	1.75	0.00	0.14%	1.72	1.77	1.7101	14,608
Apr 17 2024	1.7475	0.01	0.43%	1.79	1.79	1.72	4,915
Apr 16 2024	1.74	-0.01	-0.57%	1.73	1.80	1.73	8,279
Apr 15 2024	1.75	-0.11	-5.91%	1.89	1.89	1.73	8,125
Apr 12 2024	1.86	0.07	3.91%	1.77	1.90	1.6997	57,045
Apr 11 2024	1.79	0.01	0.56%	1.79	1.835	1.75	16,715
Apr 10 2024	1.78	-0.09	-4.81%	1.87	1.9193	1.77	16,685
Apr 09 2024	1.87	-0.05	-2.60%	1.94	1.99	1.85	19,395
Apr 08 2024	1.92	-0.03	-1.54%	1.97	2.0393	1.8716	15,112
Apr 05 2024	1.95	0.02	1.04%	1.95	1.98	1.8802	17,095
Apr 04 2024	1.93	-0.05	-2.53%	1.98	2.01	1.90	18,601
Apr 03 2024	1.98	-0.01	-0.50%	1.96	2.0053	1.95	13,590
Apr 02 2024	1.99	-0.03	-1.49%	1.98	2.01	1.92	14,043
Apr 01 2024	2.02	0.00	0.00%	2.04	2.04	1.92	22,401
Mar 28 2024	2.02	0.03	1.51%	2.00	2.02	1.98	15,347
Mar 27 2024	1.99	-0.02	-0.99%	2.04	2.04	1.97	22,291
Mar 26 2024	2.0099	-0.05	-2.43%	2.09	2.1357	1.99	29,301
Mar 25 2024	2.06	-0.04	-1.90%	2.17	2.17	2.02	30,056
Mar 22 2024	2.10	0.01	0.48%	2.08	2.14	2.08	8,832
Mar 21 2024	2.09	-0.03	-1.42%	2.15	2.16	2.08	18,362
Mar 20 2024	2.12	-0.03	-1.40%	2.16	2.1999	2.0954	28,063
Mar 19 2024	2.15	-0.09	-4.02%	2.22	2.22	2.11	12,834
Mar 18 2024	2.24	0.08	3.70%	2.17	2.25	2.151	23,601
Mar 15 2024	2.16	0.05	2.37%	2.19	2.24	2.12	33,570
Mar 14 2024	2.11	-0.04	-1.86%	2.14	2.1472	2.08	27,104
Mar 13 2024	2.15	0.07	3.37%	2.08	2.31	2.08	18,644
Mar 12 2024	2.08	-0.05	-2.35%	2.14	2.2798	2.00	42,469
Mar 11 2024	2.13	-0.06	-2.74%	2.16	2.24	2.10	50,459
Mar 08 2024	2.19	-0.10	-4.37%	2.36	2.40	2.19	23,551
Mar 07 2024	2.29	0.04	1.78%	2.20	2.45	2.20	46,873
Mar 06 2024	2.25	-0.22	-8.91%	2.47	2.50	2.2021	70,632
Mar 05 2024	2.47	-0.05	-1.98%	2.55	2.57	2.45	29,434
Mar 04 2024	2.52	0.07	2.86%	2.50	2.59	2.41	42,139
Mar 01 2024	2.45	0.05	2.08%	2.41	2.50	2.35	27,818
Feb 29 2024	2.40	-0.04	-1.64%	2.44	2.49	2.40	23,032
Feb 28 2024	2.44	0.01	0.41%	2.36	2.50	2.3466	32,374
Feb 27 2024	2.43	0.17	7.52%	2.26	2.50	2.26	28,322
Feb 26 2024	2.26	-0.05	-2.16%	2.28	2.34	2.25	15,868
Feb 23 2024	2.31	-0.02	-0.94%	2.33	2.37	2.24	7,263
Feb 22 2024	2.332	0.02	0.95%	2.31	2.3797	2.2801	23,078
Feb 21 2024	2.31	-0.04	-1.70%	2.37	2.4232	2.30	15,610
Feb 20 2024	2.35	0.02	0.86%	2.33	2.4161	2.2801	16,735
Feb 16 2024	2.33	-0.12	-4.90%	2.48	2.4936	2.33	22,853
Feb 15 2024	2.45	-0.17	-6.49%	2.65	2.66	2.405	33,855
Feb 14 2024	2.62	0.12	4.80%	2.49	2.6308	2.4233	27,287
Feb 13 2024	2.50	-0.02	-0.79%	2.51	2.59	2.43	19,162
Feb 12 2024	2.52	-0.07	-2.70%	2.57	2.789	2.52	48,014
Feb 09 2024	2.59	0.21	8.82%	2.44	2.63	2.394	27,348
Feb 08 2024	2.38	-0.06	-2.46%	2.60	2.60	2.3511	16,568
Feb 07 2024	2.44	-0.02	-0.81%	2.47	2.64	2.41	22,368
Feb 06 2024	2.46	0.05	2.07%	2.42	2.54	2.40	38,846
Feb 05 2024	2.41	-0.16	-6.23%	2.74	2.74	2.41	23,713
Feb 02 2024	2.57	0.08	3.21%	2.49	2.5822	2.48	44,602
Feb 01 2024	2.49	-0.04	-1.58%	2.55	2.6444	2.4509	15,721
Jan 31 2024	2.53	-0.07	-2.69%	2.60	2.67	2.52	21,822
Jan 30 2024	2.60	-0.04	-1.52%	2.60	2.6659	2.5301	13,776
Jan 29 2024	2.64	0.22	9.09%	2.46	2.70	2.41	63,575
Jan 26 2024	2.42	0.06	2.54%	2.38	2.61	2.27	41,440

AquaBounty Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions