AQB

AquaBounty Technologies Historical Data

AQB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 6.19 0.02 0.32% 6.29 6.58 6.17 1,299,375
Apr 13 2021 6.17 -0.05 -0.8% 6.18 6.265 6.025 1,187,916
Apr 12 2021 6.22 -0.04 -0.64% 6.23 6.29 6.02 959,435
Apr 09 2021 6.26 -0.43 -6.43% 6.6608 6.68 6.17 1,609,405
Apr 08 2021 6.69 0.18 2.76% 6.64 6.70 6.51 685,745
Apr 07 2021 6.51 -0.19 -2.84% 6.67 6.72 6.42 811,415
Apr 06 2021 6.70 -0.20 -2.9% 6.90 6.92 6.62 856,037
Apr 05 2021 6.90 0.16 2.37% 6.90 7.23 6.80 1,402,204
Apr 02 2021 6.74 0.00 +0.00% 6.93 7.06 6.72 0
Apr 01 2021 6.74 0.04 0.6% 6.93 7.06 6.72 1,232,232
Mar 31 2021 6.70 0.39 6.18% 6.45 6.77 6.42 1,143,837
Mar 30 2021 6.31 0.19 3.1% 6.08 6.48 5.8449 1,302,873
Mar 29 2021 6.12 -0.32 -4.97% 6.40 6.42 6.03 966,002
Mar 26 2021 6.44 0.01 0.16% 6.50 6.66 6.12 1,459,229
Mar 25 2021 6.43 0.14 2.23% 6.04 6.4998 6.00 1,976,330
Mar 24 2021 6.29 -1.39 -18.1% 7.50 7.59 6.205 5,978,591
Mar 23 2021 7.68 0.11 1.45% 7.54 8.13 7.23 5,879,668
Mar 22 2021 7.57 -0.09 -1.17% 7.59 7.78 7.33 1,091,890
Mar 19 2021 7.66 0.38 5.22% 7.30 7.68 7.26 2,812,190
Mar 18 2021 7.28 -0.59 -7.5% 7.71 7.8199 7.19 1,686,588
Mar 17 2021 7.87 0.60 8.25% 6.96 8.14 6.93 2,326,856
Mar 16 2021 7.27 -0.39 -5.09% 7.805 8.10 7.26 2,481,541
Mar 15 2021 7.66 0.15 2.0% 7.6029 7.89 7.41 2,151,341
Mar 12 2021 7.51 0.47 6.68% 6.82 7.53 6.77 2,193,428
Mar 11 2021 7.04 0.32 4.76% 6.90 7.17 6.8154 1,987,941
Mar 10 2021 6.72 -0.26 -3.72% 6.97 6.97 6.31 3,387,628
Mar 09 2021 6.98 0.61 9.49% 6.65 7.20 6.50 3,204,011
Mar 08 2021 6.375 -0.02 -0.31% 6.57 6.82 6.2901 2,343,491
Mar 05 2021 6.395 0.30 5.01% 6.10 6.46 5.26 9,509,353
Mar 04 2021 6.09 -0.42 -6.45% 6.50 6.75 5.76 3,909,042
Mar 03 2021 6.51 -0.88 -11.91% 7.39 7.44 6.41 2,804,313
Mar 02 2021 7.39 0.12 1.65% 7.27 7.74 7.17 2,396,732
Mar 01 2021 7.27 0.18 2.54% 7.35 7.63 7.14 1,780,151
Feb 26 2021 7.09 -0.09 -1.25% 7.04 7.40 6.70 2,458,169
Feb 25 2021 7.18 -0.56 -7.24% 7.64 7.88 6.95 2,357,146
Feb 24 2021 7.74 0.37 5.02% 7.42 7.89 7.17 1,766,119
Feb 23 2021 7.37 -0.69 -8.56% 7.075 7.43 6.35 4,686,546
Feb 22 2021 8.06 -0.22 -2.66% 7.99 8.35 7.92 2,487,714
Feb 19 2021 8.28 0.34 4.28% 8.05 8.48 8.02 2,446,369
Feb 18 2021 7.94 -0.62 -7.24% 8.18 8.30 7.89 3,321,224
Feb 17 2021 8.56 -0.18 -2.06% 8.65 8.79 7.91 5,232,616
Feb 16 2021 8.74 -0.51 -5.51% 9.30 9.348 8.705 4,724,181
Feb 15 2021 9.25 0.00 +0.00% 9.00 9.43 8.81 0
Feb 12 2021 9.25 0.14 1.54% 9.00 9.43 8.81 3,686,861
Feb 11 2021 9.11 -0.27 -2.88% 9.39 9.40 8.70 4,727,340
Feb 10 2021 9.38 -0.15 -1.52% 9.75 9.82 8.88 7,249,173
Feb 09 2021 9.525 -0.07 -0.68% 9.71 10.29 9.49 5,437,046
Feb 08 2021 9.59 0.01 0.1% 9.79 9.85 9.35 5,782,770
Feb 05 2021 9.58 0.26 2.79% 9.70 9.74 9.25 6,604,091
Feb 04 2021 9.32 -1.41 -13.14% 9.50 9.8153 9.21 17,463,920
Feb 03 2021 10.73 -0.59 -5.21% 11.57 11.58 10.53 3,670,665
Feb 02 2021 11.32 0.99 9.58% 10.46 11.71 10.25 3,978,677
Feb 01 2021 10.33 0.36 3.61% 10.21 10.40 9.48 2,645,498
Jan 29 2021 9.97 -0.17 -1.68% 10.07 10.65 9.78 2,236,387
Jan 28 2021 10.14 -0.60 -5.59% 10.76 11.1864 9.73 2,889,707
Jan 27 2021 10.74 -1.11 -9.37% 10.965 12.15 10.60 2,671,023
Jan 26 2021 11.85 -0.35 -2.87% 12.18 12.37 11.51 2,176,501
Jan 25 2021 12.20 0.13 1.08% 12.53 13.32 11.50 3,844,504
Jan 22 2021 12.07 1.12 10.23% 11.01 12.20 10.97 2,314,748
Jan 21 2021 10.95 -0.58 -5.03% 11.3969 11.68 10.69 2,591,732
Jan 20 2021 11.53 1.05 10.02% 10.625 11.70 10.4101 3,388,754
Jan 19 2021 10.48 -0.52 -4.73% 11.1767 11.3599 10.33 2,339,740
Jan 18 2021 11.00 0.00 +0.00% 11.4345 11.84 10.43 0
Jan 15 2021 11.00 -0.36 -3.17% 11.4345 11.84 10.43 2,817,485
Your Recent History
NASDAQ
AQB
AquaBounty..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210415 04:13:32