AquaBounty Technologies I... (AQB)
0.66
-0.00 (-0.36%)
At close: Apr 04, 2025, 3:59 PM
0.64
-2.32%
After-hours: Apr 04, 2025, 05:46 PM EDT
AquaBounty Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.64 | 0.69 | 0.62 | 0.64 | -0.02 | -3.03% | 80,531 |
| Apr 3, 2025 | 0.68 | 0.72 | 0.65 | 0.66 | -0.03 | -4.35% | 127,309 |
| Apr 2, 2025 | 0.66 | 0.72 | 0.66 | 0.69 | 0.03 | 4.55% | 93,100 |
| Apr 1, 2025 | 0.65 | 0.71 | 0.62 | 0.66 | -0.03 | -4.35% | 123,700 |
| Mar 31, 2025 | 0.65 | 0.69 | 0.62 | 0.69 | -0.01 | -1.43% | 207,620 |
| Mar 28, 2025 | 0.71 | 0.74 | 0.68 | 0.70 | -0.07 | -9.09% | 318,549 |
| Mar 27, 2025 | 0.96 | 1.01 | 0.66 | 0.77 | -0.25 | -24.51% | 1,433,117 |
| Mar 26, 2025 | 0.78 | 1.28 | 0.74 | 1.02 | 0.34 | 50.00% | 44,361,936 |
| Mar 25, 2025 | 0.57 | 0.72 | 0.57 | 0.68 | 0.11 | 19.30% | 11,927,600 |
| Mar 24, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.00 | 0.00% | 14,500 |
| Mar 21, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | -0.02 | -3.39% | 25,300 |
| Mar 20, 2025 | 0.61 | 0.63 | 0.50 | 0.59 | -0.03 | -4.84% | 70,742 |
| Mar 19, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.02 | 3.33% | 7,325 |
| Mar 18, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | -0.02 | -3.23% | 13,939 |
| Mar 17, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | -0.03 | -4.62% | 7,860 |
| Mar 14, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.03 | 4.84% | 17,000 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.00 | 0.00% | 7,400 |
| Mar 12, 2025 | 0.59 | 0.64 | 0.57 | 0.62 | 0.02 | 3.33% | 45,700 |
| Mar 11, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | -0.06 | -9.09% | 67,175 |
| Mar 10, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | -0.02 | -2.94% | 37,000 |
| Mar 7, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.02 | 3.03% | 12,201 |
| Mar 6, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.00 | 0.00% | 19,600 |
| Mar 5, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | -0.02 | -2.94% | 19,455 |
| Mar 4, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.02 | 3.03% | 16,313 |
| Mar 3, 2025 | 0.71 | 0.72 | 0.66 | 0.66 | -0.07 | -9.59% | 20,400 |
| 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 |