AquaBounty Technologies I... (AQB)
NASDAQ: AQB
· Real-Time Price · USD
1.84
0.19 (11.52%)
At close: Sep 26, 2025, 3:59 PM
1.93
4.89%
After-hours: Sep 26, 2025, 07:51 PM EDT
AQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.65 | 1.96 | 1.65 | 1.84 | 1.84 | 11.52% | 465,669 |
| Sep 25, 2025 | 1.67 | 1.74 | 1.60 | 1.65 | 1.65 | -2.37% | 144,402 |
| Sep 24, 2025 | 1.51 | 1.77 | 1.44 | 1.69 | 1.69 | 8.33% | 619,613 |
| Sep 23, 2025 | 1.67 | 1.69 | 1.55 | 1.56 | 1.56 | -3.70% | 313,800 |
| Sep 22, 2025 | 1.49 | 1.83 | 1.46 | 1.62 | 1.62 | 5.19% | 982,700 |
| Sep 19, 2025 | 1.37 | 1.65 | 1.34 | 1.54 | 1.54 | 3.36% | 1,742,648 |
| Sep 18, 2025 | 1.47 | 1.59 | 1.32 | 1.49 | 1.49 | 30.70% | 23,361,800 |
| Sep 17, 2025 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 14,139,240 |
| Sep 16, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 1.80% | 50,033 |
| Sep 15, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -2.63% | 80,075 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 71,123 |
| Sep 11, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | 0.00% | 80,000 |
| Sep 10, 2025 | 1.19 | 1.24 | 1.15 | 1.15 | 1.15 | -2.54% | 142,533 |
| Sep 9, 2025 | 1.27 | 1.29 | 1.15 | 1.18 | 1.18 | -5.60% | 149,200 |
| Sep 8, 2025 | 1.14 | 1.30 | 1.12 | 1.25 | 1.25 | 6.84% | 278,000 |
| Sep 5, 2025 | 1.29 | 1.32 | 1.16 | 1.17 | 1.17 | -8.59% | 383,400 |
| Sep 4, 2025 | 1.23 | 1.50 | 1.14 | 1.28 | 1.28 | 9.40% | 2,072,000 |
| Sep 3, 2025 | 1.04 | 1.24 | 1.01 | 1.17 | 1.17 | 9.35% | 574,900 |
| Sep 2, 2025 | 1.15 | 1.20 | 1.07 | 1.07 | 1.07 | -9.32% | 476,106 |
| Aug 29, 2025 | 1.21 | 1.24 | 1.10 | 1.18 | 1.18 | -4.84% | 1,542,100 |