AquaBounty Technologies I... (AQB)
NASDAQ: AQB
· Real-Time Price · USD
1.17
-0.11 (-8.59%)
At close: Sep 05, 2025, 3:59 PM
1.18
0.85%
After-hours: Sep 05, 2025, 07:57 PM EDT
AQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.29 | 1.32 | 1.16 | 1.17 | 1.17 | -8.59% | 375,828 |
| 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 |
| Aug 28, 2025 | 1.10 | 1.60 | 1.09 | 1.24 | 1.24 | 36.26% | 110,404,700 |
| Aug 27, 2025 | 0.74 | 0.91 | 0.74 | 0.91 | 0.91 | 19.74% | 10,449,600 |
| Aug 26, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 0.00% | 13,500 |
| Aug 25, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 35,000 |
| Aug 22, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 21,212 |
| Aug 21, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 7,000 |
| Aug 20, 2025 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | 0.00% | 21,330 |
| Aug 19, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 1.39% | 11,280 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | 0.00% | 25,336 |
| Aug 15, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -2.70% | 28,672 |
| Aug 14, 2025 | 0.76 | 0.76 | 0.70 | 0.74 | 0.74 | -3.90% | 23,700 |
| Aug 13, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 4.05% | 36,810 |
| Aug 12, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -2.63% | 9,011 |
| Aug 11, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 14,750 |
| Aug 8, 2025 | 0.73 | 0.79 | 0.73 | 0.75 | 0.75 | 1.35% | 47,621 |