AquaBounty Technologies I... (AQB)
0.67
0.01 (1.36%)
At close: Mar 04, 2025, 12:29 PM
AQB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.71 | 0.72 | 0.66 | 0.66 | -0.07 | -9.59% | 19,913 |
| Feb 28, 2025 | 0.68 | 0.73 | 0.67 | 0.73 | 0.00 | 0.00% | 55,436 |
| Feb 27, 2025 | 0.72 | 0.73 | 0.69 | 0.73 | 0.04 | 5.80% | 13,835 |
| Feb 26, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.01 | 1.47% | 10,696 |
| Feb 25, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.01 | 1.49% | 39,300 |
| Feb 24, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | -0.05 | -6.94% | 69,900 |
| Feb 21, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | 0.00 | 0.00% | 15,300 |
| Feb 20, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | -0.03 | -4.00% | 36,500 |
| Feb 19, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.00 | 0.00% | 24,200 |
| Feb 18, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | 0.00 | 0.00% | 40,425 |
| Feb 14, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | 0.00 | 0.00% | 25,131 |
| Feb 13, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | -0.01 | -1.32% | 43,300 |
| Feb 12, 2025 | 0.75 | 0.78 | 0.73 | 0.76 | 0.00 | 0.00% | 26,101 |
| Feb 11, 2025 | 0.74 | 0.76 | 0.70 | 0.76 | 0.01 | 1.33% | 28,414 |
| Feb 10, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.01 | 1.35% | 33,674 |
| Feb 7, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | -0.01 | -1.33% | 55,635 |
| Feb 6, 2025 | 0.76 | 0.76 | 0.70 | 0.75 | -0.01 | -1.32% | 99,200 |
| Feb 5, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | -0.02 | -2.56% | 83,153 |
| Feb 4, 2025 | 0.79 | 0.79 | 0.74 | 0.78 | 0.01 | 1.30% | 78,300 |
| Feb 3, 2025 | 0.73 | 0.78 | 0.71 | 0.77 | 0.05 | 6.94% | 106,900 |
| Jan 31, 2025 | 0.73 | 0.74 | 0.69 | 0.72 | 0.03 | 4.35% | 96,416 |
| Jan 30, 2025 | 0.70 | 0.74 | 0.69 | 0.69 | -0.01 | -1.43% | 78,384 |
| Jan 29, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.00 | 0.00% | 38,937 |
| Jan 28, 2025 | 0.85 | 0.85 | 0.68 | 0.70 | -0.12 | -14.63% | 236,314 |
| Jan 27, 2025 | 0.87 | 0.89 | 0.79 | 0.82 | -0.11 | -11.83% | 101,563 |
| Jan 24, 2025 | 0.90 | 0.96 | 0.87 | 0.93 | 0.03 | 3.33% | 59,700 |
| Jan 23, 2025 | 0.85 | 0.98 | 0.85 | 0.90 | 0.02 | 2.27% | 153,100 |
| Jan 22, 2025 | 0.87 | 0.92 | 0.82 | 0.88 | -0.01 | -1.12% | 129,100 |
| Jan 21, 2025 | 0.80 | 0.93 | 0.80 | 0.89 | 0.10 | 12.66% | 415,043 |
| Jan 17, 2025 | 0.84 | 0.85 | 0.75 | 0.79 | -0.01 | -1.25% | 592,500 |
| Jan 16, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.04 | 5.26% | 123,733 |
| Jan 15, 2025 | 0.76 | 0.87 | 0.71 | 0.76 | -0.01 | -1.30% | 892,400 |
| Jan 14, 2025 | 0.77 | 0.78 | 0.70 | 0.77 | 0.03 | 4.05% | 121,700 |
| Jan 13, 2025 | 0.76 | 0.76 | 0.69 | 0.74 | -0.03 | -3.90% | 159,720 |
| Jan 10, 2025 | 0.76 | 0.80 | 0.72 | 0.77 | 0.03 | 4.05% | 185,623 |
| Jan 8, 2025 | 0.78 | 0.80 | 0.65 | 0.74 | -0.07 | -8.64% | 135,312 |
| Jan 7, 2025 | 0.80 | 0.86 | 0.78 | 0.81 | 0.03 | 3.85% | 226,623 |
| Jan 6, 2025 | 0.78 | 0.84 | 0.75 | 0.78 | -0.01 | -1.27% | 156,000 |
| Jan 3, 2025 | 0.79 | 0.85 | 0.70 | 0.79 | 0.00 | 0.00% | 412,460 |
| Jan 2, 2025 | 0.72 | 0.85 | 0.68 | 0.79 | 0.16 | 25.40% | 1,841,700 |
| Dec 31, 2024 | 0.69 | 0.70 | 0.60 | 0.63 | -0.06 | -8.70% | 175,800 |
| Dec 30, 2024 | 0.66 | 0.72 | 0.66 | 0.69 | -0.01 | -1.43% | 245,419 |
| Dec 27, 2024 | 0.74 | 0.74 | 0.68 | 0.70 | -0.06 | -7.89% | 216,924 |
| Dec 26, 2024 | 0.72 | 0.77 | 0.65 | 0.76 | 0.03 | 4.11% | 699,741 |
| Dec 24, 2024 | 0.70 | 0.85 | 0.67 | 0.73 | 0.15 | 25.86% | 5,825,513 |
| Dec 23, 2024 | 0.50 | 0.95 | 0.50 | 0.58 | 0.06 | 11.54% | 8,847,810 |
| Dec 20, 2024 | 0.53 | 1.00 | 0.47 | 0.52 | -0.01 | -1.89% | 5,903,847 |
| Dec 19, 2024 | 0.54 | 0.56 | 0.53 | 0.53 | -0.03 | -5.36% | 53,800 |
| Dec 18, 2024 | 0.59 | 0.60 | 0.56 | 0.56 | -0.04 | -6.67% | 46,835 |
| Dec 17, 2024 | 0.58 | 0.60 | 0.55 | 0.60 | 0.02 | 3.45% | 88,755 |