NasdaqCM - Nasdaq Real Time Price • USD
AquaBounty Technologies, Inc. (AQB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:21 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9500 | 1.9500 | 5,000 |
Apr 25, 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 6,200 |
Apr 24, 2024 | 1.8100 | 1.8200 | 1.7200 | 1.8200 | 1.8200 | 3,800 |
Apr 23, 2024 | 1.7500 | 1.8300 | 1.7280 | 1.8300 | 1.8300 | 7,200 |
Apr 22, 2024 | 1.7200 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 8,300 |
Apr 19, 2024 | 1.7250 | 1.7500 | 1.6950 | 1.7200 | 1.7200 | 16,400 |
Apr 18, 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 14,600 |
Apr 17, 2024 | 1.7540 | 1.7800 | 1.7200 | 1.7480 | 1.7480 | 4,900 |
Apr 16, 2024 | 1.7950 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 8,300 |
Apr 15, 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7500 | 1.7500 | 8,100 |
Apr 12, 2024 | 1.7700 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 57,000 |
Apr 11, 2024 | 1.7900 | 1.8350 | 1.7500 | 1.7900 | 1.7900 | 17,000 |
Apr 10, 2024 | 1.8700 | 1.9190 | 1.7700 | 1.7800 | 1.7800 | 16,600 |
Apr 9, 2024 | 1.9400 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 19,400 |
Apr 8, 2024 | 1.9700 | 2.0390 | 1.8720 | 1.9200 | 1.9200 | 15,100 |
Apr 5, 2024 | 1.9500 | 1.9800 | 1.8800 | 1.9500 | 1.9500 | 17,100 |
Apr 4, 2024 | 1.9800 | 2.0100 | 1.9000 | 1.9300 | 1.9300 | 18,500 |
Apr 3, 2024 | 1.9600 | 2.0050 | 1.9500 | 1.9800 | 1.9800 | 13,600 |
Apr 2, 2024 | 1.9800 | 2.0100 | 1.9200 | 1.9900 | 1.9900 | 14,000 |
Apr 1, 2024 | 2.0400 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 22,400 |
Mar 28, 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 15,300 |
Mar 27, 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 22,300 |
Mar 26, 2024 | 2.0900 | 2.1360 | 1.9900 | 2.0100 | 2.0100 | 29,300 |
Mar 25, 2024 | 2.1700 | 2.1700 | 2.0200 | 2.0600 | 2.0600 | 30,100 |
Mar 22, 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 8,800 |
Mar 21, 2024 | 2.1100 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 18,400 |
Mar 20, 2024 | 2.1600 | 2.2000 | 2.0950 | 2.1200 | 2.1200 | 28,100 |
Mar 19, 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 12,800 |
Mar 18, 2024 | 2.1700 | 2.2500 | 2.1510 | 2.2400 | 2.2400 | 23,600 |
Mar 15, 2024 | 2.1900 | 2.2400 | 2.1200 | 2.1600 | 2.1600 | 33,600 |
Mar 14, 2024 | 2.1400 | 2.1470 | 2.0800 | 2.1100 | 2.1100 | 27,100 |
Mar 13, 2024 | 2.1170 | 2.3100 | 2.1000 | 2.1500 | 2.1500 | 18,600 |
Mar 12, 2024 | 2.1400 | 2.2800 | 2.0000 | 2.0800 | 2.0800 | 42,500 |
Mar 11, 2024 | 2.1600 | 2.2400 | 2.1000 | 2.1300 | 2.1300 | 50,500 |
Mar 8, 2024 | 2.3600 | 2.4000 | 2.1900 | 2.1900 | 2.1900 | 23,000 |
Mar 7, 2024 | 2.2000 | 2.4500 | 2.2000 | 2.2900 | 2.2900 | 46,900 |
Mar 6, 2024 | 2.4700 | 2.5000 | 2.2020 | 2.2500 | 2.2500 | 70,600 |
Mar 5, 2024 | 2.5500 | 2.5700 | 2.4500 | 2.4700 | 2.4700 | 29,400 |
Mar 4, 2024 | 2.5000 | 2.5900 | 2.4100 | 2.5200 | 2.5200 | 42,100 |
Mar 1, 2024 | 2.4100 | 2.5000 | 2.3500 | 2.4500 | 2.4500 | 27,800 |
Feb 29, 2024 | 2.4400 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 23,000 |
Feb 28, 2024 | 2.3600 | 2.5000 | 2.3470 | 2.4400 | 2.4400 | 32,400 |
Feb 27, 2024 | 2.2600 | 2.5000 | 2.2600 | 2.4300 | 2.4300 | 28,300 |
Feb 26, 2024 | 2.2800 | 2.3310 | 2.2500 | 2.2600 | 2.2600 | 15,900 |
Feb 23, 2024 | 2.3300 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 7,300 |
Feb 22, 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3320 | 2.3320 | 23,100 |
Feb 21, 2024 | 2.3700 | 2.4230 | 2.3000 | 2.3100 | 2.3100 | 15,600 |
Feb 20, 2024 | 2.3300 | 2.4160 | 2.2800 | 2.3500 | 2.3500 | 16,700 |
Feb 16, 2024 | 2.4800 | 2.4940 | 2.3300 | 2.3300 | 2.3300 | 22,900 |
Feb 15, 2024 | 2.6100 | 2.6600 | 2.4050 | 2.4500 | 2.4500 | 34,200 |
Feb 14, 2024 | 2.4900 | 2.6310 | 2.4230 | 2.6200 | 2.6200 | 28,300 |
Feb 13, 2024 | 2.5100 | 2.5300 | 2.4300 | 2.5000 | 2.5000 | 19,200 |
Feb 12, 2024 | 2.5700 | 2.7890 | 2.5200 | 2.5200 | 2.5200 | 48,000 |
Feb 9, 2024 | 2.4400 | 2.6300 | 2.3940 | 2.5900 | 2.5900 | 27,300 |
Feb 8, 2024 | 2.4600 | 2.5500 | 2.3510 | 2.3800 | 2.3800 | 16,600 |
Feb 7, 2024 | 2.4700 | 2.6400 | 2.4100 | 2.4400 | 2.4400 | 22,400 |
Feb 6, 2024 | 2.4900 | 2.5400 | 2.4000 | 2.4600 | 2.4600 | 38,800 |
Feb 5, 2024 | 2.7400 | 2.7400 | 2.4100 | 2.4100 | 2.4100 | 23,700 |
Feb 2, 2024 | 2.5230 | 2.5820 | 2.4800 | 2.5700 | 2.5700 | 44,600 |
Feb 1, 2024 | 2.6440 | 2.6440 | 2.4510 | 2.4900 | 2.4900 | 15,700 |
Jan 31, 2024 | 2.6000 | 2.6700 | 2.5200 | 2.5300 | 2.5300 | 22,300 |
Jan 30, 2024 | 2.6000 | 2.6660 | 2.5300 | 2.6000 | 2.6000 | 13,800 |
Jan 29, 2024 | 2.4600 | 2.7000 | 2.4100 | 2.6400 | 2.6400 | 63,600 |
Jan 26, 2024 | 2.3800 | 2.6100 | 2.2700 | 2.4200 | 2.4200 | 41,400 |
Jan 25, 2024 | 2.3100 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 24,900 |
Jan 24, 2024 | 2.4000 | 2.4000 | 2.2530 | 2.3000 | 2.3000 | 18,600 |
Jan 23, 2024 | 2.4000 | 2.4800 | 2.2360 | 2.4200 | 2.4200 | 75,200 |
Jan 22, 2024 | 1.9600 | 2.4900 | 1.9100 | 2.4000 | 2.4000 | 133,200 |
Jan 19, 2024 | 1.9800 | 1.9800 | 1.8700 | 1.9100 | 1.9100 | 46,100 |
Jan 18, 2024 | 2.0600 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 43,800 |
Jan 17, 2024 | 2.0900 | 2.1360 | 2.0500 | 2.0800 | 2.0800 | 18,800 |
Jan 16, 2024 | 2.2600 | 2.2900 | 2.0800 | 2.1400 | 2.1400 | 33,700 |
Jan 12, 2024 | 2.3100 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 24,300 |
Jan 11, 2024 | 2.3100 | 2.3460 | 2.1700 | 2.3000 | 2.3000 | 30,700 |
Jan 10, 2024 | 2.4330 | 2.4400 | 2.2600 | 2.3100 | 2.3100 | 26,500 |
Jan 9, 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 56,700 |
Jan 8, 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 27,200 |
Jan 5, 2024 | 2.4600 | 2.4770 | 2.3100 | 2.3600 | 2.3600 | 36,900 |
Jan 4, 2024 | 2.5800 | 2.5800 | 2.3500 | 2.4400 | 2.4400 | 58,500 |
Jan 3, 2024 | 2.8000 | 2.8070 | 2.4760 | 2.5800 | 2.5800 | 86,300 |
Jan 2, 2024 | 2.8000 | 2.9450 | 2.5600 | 2.7900 | 2.7900 | 67,500 |
Dec 29, 2023 | 3.0000 | 3.0000 | 2.4600 | 2.8500 | 2.8500 | 137,100 |
Dec 28, 2023 | 2.4200 | 2.9900 | 2.4200 | 2.9300 | 2.9300 | 191,800 |
Dec 27, 2023 | 2.3300 | 2.4670 | 2.3000 | 2.4200 | 2.4200 | 94,900 |
Dec 26, 2023 | 2.3000 | 2.3700 | 2.1500 | 2.3400 | 2.3400 | 64,400 |
Dec 22, 2023 | 2.4100 | 2.4100 | 2.2750 | 2.3000 | 2.3000 | 37,800 |
Dec 21, 2023 | 2.4400 | 2.4400 | 2.3230 | 2.3800 | 2.3800 | 37,200 |
Dec 20, 2023 | 2.5300 | 2.5750 | 2.2600 | 2.3100 | 2.3100 | 49,300 |
Dec 19, 2023 | 2.4600 | 2.7200 | 2.4000 | 2.4400 | 2.4400 | 133,100 |
Dec 18, 2023 | 2.2600 | 2.4750 | 2.2200 | 2.4200 | 2.4200 | 54,600 |
Dec 15, 2023 | 2.3800 | 2.3940 | 2.1300 | 2.2600 | 2.2600 | 103,900 |
Dec 14, 2023 | 2.1400 | 2.4800 | 2.1300 | 2.4300 | 2.4300 | 156,000 |
Dec 13, 2023 | 2.1800 | 2.4400 | 1.9050 | 2.1300 | 2.1300 | 91,400 |
Dec 12, 2023 | 2.3900 | 2.3900 | 2.0100 | 2.1350 | 2.1350 | 65,200 |
Dec 11, 2023 | 3.0000 | 3.0500 | 2.2560 | 2.2800 | 2.2800 | 140,200 |
Dec 8, 2023 | 3.7500 | 3.9700 | 2.9300 | 3.0100 | 3.0100 | 196,900 |
Dec 7, 2023 | 3.2900 | 4.0300 | 3.2300 | 3.7800 | 3.7800 | 223,400 |
Dec 6, 2023 | 2.7000 | 3.3800 | 2.7000 | 3.1900 | 3.1900 | 148,100 |
Dec 5, 2023 | 2.5400 | 2.7700 | 2.4200 | 2.6700 | 2.6700 | 79,400 |
Dec 4, 2023 | 2.0400 | 2.7770 | 1.9700 | 2.5200 | 2.5200 | 173,500 |
Dec 1, 2023 | 1.7400 | 2.0000 | 1.7200 | 1.9500 | 1.9500 | 69,700 |
Nov 30, 2023 | 1.8300 | 1.8300 | 1.6850 | 1.7100 | 1.7100 | 47,800 |
Nov 29, 2023 | 1.9000 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 29,700 |
Nov 28, 2023 | 2.2300 | 2.2300 | 1.8000 | 1.8070 | 1.8070 | 128,400 |
Nov 27, 2023 | 2.3200 | 2.4100 | 2.1700 | 2.2600 | 2.2600 | 57,400 |
Nov 24, 2023 | 2.1100 | 2.2400 | 2.0000 | 2.2400 | 2.2400 | 55,700 |
Nov 22, 2023 | 1.6500 | 2.1400 | 1.6000 | 2.1100 | 2.1100 | 170,600 |
Nov 21, 2023 | 1.7700 | 1.8000 | 1.5700 | 1.5700 | 1.5700 | 73,200 |
Nov 20, 2023 | 1.7700 | 1.8000 | 1.7100 | 1.7790 | 1.7790 | 41,000 |
Nov 17, 2023 | 1.7700 | 1.8140 | 1.7100 | 1.7700 | 1.7700 | 32,200 |
Nov 16, 2023 | 1.8500 | 1.9420 | 1.7200 | 1.7500 | 1.7500 | 79,700 |
Nov 15, 2023 | 2.0800 | 2.1500 | 1.9000 | 1.9500 | 1.9500 | 93,500 |
Nov 14, 2023 | 2.3000 | 2.3000 | 2.0700 | 2.1200 | 2.1200 | 51,300 |
Nov 13, 2023 | 2.3500 | 2.3810 | 2.1500 | 2.1500 | 2.1500 | 16,900 |
Nov 10, 2023 | 2.6200 | 2.6240 | 2.2500 | 2.3000 | 2.3000 | 88,400 |
Nov 9, 2023 | 2.7300 | 2.7300 | 2.5900 | 2.6100 | 2.6100 | 20,200 |
Nov 8, 2023 | 2.8400 | 2.9600 | 2.6700 | 2.6700 | 2.6700 | 58,400 |
Nov 7, 2023 | 2.8200 | 3.0400 | 2.7400 | 2.9600 | 2.9600 | 67,500 |
Nov 6, 2023 | 2.9800 | 2.9800 | 2.6000 | 2.6700 | 2.6700 | 35,300 |
Nov 3, 2023 | 2.7500 | 3.0710 | 2.6800 | 2.9500 | 2.9500 | 54,000 |
Nov 2, 2023 | 2.2700 | 2.7910 | 2.2700 | 2.7500 | 2.7500 | 73,200 |
Nov 1, 2023 | 2.2500 | 2.4500 | 2.2500 | 2.3040 | 2.3040 | 52,300 |
Oct 31, 2023 | 2.3830 | 2.3900 | 2.2000 | 2.2600 | 2.2600 | 46,900 |
Oct 30, 2023 | 2.3500 | 2.4360 | 2.2830 | 2.3900 | 2.3900 | 24,200 |
Oct 27, 2023 | 2.5200 | 2.5200 | 2.3020 | 2.3600 | 2.3600 | 46,800 |
Oct 26, 2023 | 2.6700 | 2.6800 | 2.5400 | 2.5610 | 2.5610 | 50,200 |
Oct 25, 2023 | 3.0300 | 3.1000 | 2.7300 | 2.7300 | 2.7300 | 44,000 |
Oct 24, 2023 | 3.4200 | 3.4800 | 3.0900 | 3.1200 | 3.1200 | 23,400 |
Oct 23, 2023 | 3.3000 | 3.5200 | 3.3000 | 3.4300 | 3.4300 | 42,400 |
Oct 20, 2023 | 3.6000 | 3.6400 | 3.3100 | 3.3800 | 3.3800 | 58,400 |
Oct 19, 2023 | 4.0700 | 4.0700 | 3.6810 | 3.6900 | 3.6900 | 39,300 |
Oct 18, 2023 | 3.6200 | 4.0600 | 3.6000 | 4.0600 | 4.0600 | 45,400 |
Oct 17, 2023 | 4.0500 | 4.2300 | 3.7100 | 3.7200 | 3.7200 | 50,200 |
Oct 16, 2023 | 1:20 Stock Splits | |||||
Oct 16, 2023 | 3.6000 | 4.3190 | 3.6000 | 4.1700 | 4.1700 | 107,700 |
Oct 13, 2023 | 4.4000 | 4.4400 | 4.1000 | 4.1000 | 4.1000 | 59,630 |
Oct 12, 2023 | 4.4000 | 4.6800 | 4.4000 | 4.6000 | 4.6000 | 10,575 |
Oct 11, 2023 | 4.6000 | 4.7400 | 4.4600 | 4.4600 | 4.4600 | 10,000 |
Oct 10, 2023 | 4.7600 | 4.8200 | 4.5000 | 4.7000 | 4.7000 | 7,535 |
Oct 9, 2023 | 5.0000 | 5.0000 | 4.2800 | 4.5000 | 4.5000 | 29,975 |
Oct 6, 2023 | 5.0000 | 5.0600 | 4.8000 | 4.8600 | 4.8600 | 13,920 |
Oct 5, 2023 | 5.4000 | 5.4000 | 5.0000 | 5.1600 | 5.1600 | 22,495 |
Oct 4, 2023 | 4.4400 | 6.1400 | 4.2800 | 5.4000 | 5.4000 | 231,630 |
Oct 3, 2023 | 4.4200 | 4.6200 | 4.3600 | 4.4400 | 4.4400 | 13,745 |
Oct 2, 2023 | 4.7600 | 4.7800 | 4.4400 | 4.6200 | 4.6200 | 14,005 |
Sep 29, 2023 | 4.9800 | 4.9800 | 4.6000 | 4.7800 | 4.7800 | 4,660 |
Sep 28, 2023 | 4.6000 | 4.8000 | 4.5200 | 4.6000 | 4.6000 | 8,265 |
Sep 27, 2023 | 4.8000 | 4.9400 | 4.5600 | 4.6000 | 4.6000 | 18,070 |
Sep 26, 2023 | 4.8200 | 4.9000 | 4.7200 | 4.7600 | 4.7600 | 6,710 |
Sep 25, 2023 | 4.6600 | 4.8000 | 4.6600 | 4.7000 | 4.7000 | 6,375 |
Sep 22, 2023 | 4.7000 | 4.9600 | 4.7000 | 4.8800 | 4.8800 | 5,220 |
Sep 21, 2023 | 4.6000 | 4.9400 | 4.6000 | 4.8800 | 4.8800 | 6,785 |
Sep 20, 2023 | 5.0000 | 5.0000 | 4.8000 | 4.8200 | 4.8200 | 9,115 |
Sep 19, 2023 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 8,915 |
Sep 18, 2023 | 4.8600 | 4.9600 | 4.7400 | 4.9600 | 4.9600 | 16,465 |
Sep 15, 2023 | 4.9600 | 5.0000 | 4.7200 | 5.0000 | 5.0000 | 22,505 |
Sep 14, 2023 | 4.9400 | 5.0000 | 4.7200 | 4.9800 | 4.9800 | 8,660 |
Sep 13, 2023 | 4.9400 | 5.0000 | 4.7200 | 5.0000 | 5.0000 | 11,630 |
Sep 12, 2023 | 4.7800 | 5.0000 | 4.7000 | 4.7600 | 4.7600 | 8,370 |
Sep 11, 2023 | 4.8000 | 4.8600 | 4.6000 | 4.7400 | 4.7400 | 11,905 |
Sep 8, 2023 | 4.8200 | 4.8800 | 4.6600 | 4.7000 | 4.7000 | 11,685 |
Sep 7, 2023 | 5.8000 | 5.8000 | 4.8200 | 4.8400 | 4.8400 | 16,680 |
Sep 6, 2023 | 5.2000 | 5.4000 | 5.0000 | 5.1400 | 5.1400 | 6,440 |
Sep 5, 2023 | 5.2000 | 5.3200 | 5.0400 | 5.2000 | 5.2000 | 13,645 |
Sep 1, 2023 | 5.5000 | 5.5000 | 5.1000 | 5.1800 | 5.1800 | 16,970 |
Aug 31, 2023 | 5.8000 | 5.8200 | 5.3000 | 5.4800 | 5.4800 | 15,575 |
Aug 30, 2023 | 5.7800 | 5.8000 | 5.4000 | 5.4800 | 5.4800 | 12,550 |
Aug 29, 2023 | 5.3800 | 5.6000 | 5.0200 | 5.5800 | 5.5800 | 29,165 |
Aug 28, 2023 | 5.1600 | 5.1600 | 4.8000 | 5.1600 | 5.1600 | 18,395 |
Aug 25, 2023 | 5.0000 | 5.0000 | 4.6200 | 4.8000 | 4.8000 | 11,195 |
Aug 24, 2023 | 4.6400 | 4.7000 | 4.5200 | 4.6800 | 4.6800 | 19,565 |
Aug 23, 2023 | 4.7400 | 4.7400 | 4.4200 | 4.5200 | 4.5200 | 13,620 |
Aug 22, 2023 | 4.7400 | 4.7400 | 4.4200 | 4.5000 | 4.5000 | 30,495 |
Aug 21, 2023 | 4.6000 | 4.8000 | 4.4000 | 4.5800 | 4.5800 | 29,960 |
Aug 18, 2023 | 4.8800 | 5.0000 | 4.5200 | 4.5800 | 4.5800 | 55,005 |
Aug 17, 2023 | 5.2000 | 5.4000 | 4.8400 | 4.8800 | 4.8800 | 31,735 |
Aug 16, 2023 | 5.7800 | 5.7800 | 5.0400 | 5.1000 | 5.1000 | 32,345 |
Aug 15, 2023 | 5.3000 | 5.4200 | 5.1200 | 5.2600 | 5.2600 | 28,665 |
Aug 14, 2023 | 5.6000 | 5.6000 | 5.2800 | 5.4400 | 5.4400 | 28,925 |
Aug 11, 2023 | 5.7000 | 5.7000 | 5.3200 | 5.3800 | 5.3800 | 25,735 |
Aug 10, 2023 | 5.8200 | 6.0000 | 5.4200 | 5.7000 | 5.7000 | 25,945 |
Aug 9, 2023 | 5.7000 | 5.7000 | 5.4000 | 5.6200 | 5.6200 | 20,905 |
Aug 8, 2023 | 5.2000 | 5.8000 | 5.1400 | 5.7000 | 5.7000 | 39,845 |
Aug 7, 2023 | 6.1000 | 6.1000 | 5.1200 | 5.1800 | 5.1800 | 80,735 |
Aug 4, 2023 | 6.3600 | 6.7800 | 5.6200 | 5.6800 | 5.6800 | 86,415 |
Aug 3, 2023 | 6.4000 | 6.6600 | 6.2200 | 6.2200 | 6.2200 | 28,780 |
Aug 2, 2023 | 7.0200 | 7.4000 | 6.2600 | 6.4200 | 6.4200 | 69,060 |
Aug 1, 2023 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | 7.0000 | 63,105 |
Jul 31, 2023 | 7.6000 | 8.0000 | 7.6000 | 7.7400 | 7.7400 | 35,070 |
Jul 28, 2023 | 7.6400 | 7.7800 | 7.4000 | 7.4600 | 7.4600 | 28,160 |
Jul 27, 2023 | 7.7000 | 7.7800 | 7.6000 | 7.6200 | 7.6200 | 10,435 |
Jul 26, 2023 | 7.7000 | 7.8600 | 7.5000 | 7.7800 | 7.7800 | 22,705 |
Jul 25, 2023 | 8.0000 | 8.0800 | 7.6000 | 7.6200 | 7.6200 | 27,455 |
Jul 24, 2023 | 8.0200 | 8.1600 | 7.8000 | 8.0400 | 8.0400 | 7,230 |
Jul 21, 2023 | 7.6400 | 8.1800 | 7.6400 | 8.0800 | 8.0800 | 14,860 |
Jul 20, 2023 | 7.8000 | 7.8800 | 7.6000 | 7.6800 | 7.6800 | 5,890 |
Jul 19, 2023 | 7.6000 | 7.9400 | 7.6000 | 7.8000 | 7.8000 | 22,265 |
Jul 18, 2023 | 7.3000 | 7.6600 | 7.2400 | 7.5400 | 7.5400 | 10,010 |
Jul 17, 2023 | 7.6000 | 7.6000 | 7.2400 | 7.4000 | 7.4000 | 22,425 |
Jul 14, 2023 | 7.6000 | 7.9000 | 7.4200 | 7.5200 | 7.5200 | 20,935 |
Jul 13, 2023 | 7.8000 | 8.2000 | 7.5000 | 7.6200 | 7.6200 | 38,625 |
Jul 12, 2023 | 7.6600 | 8.2000 | 7.6200 | 8.0000 | 8.0000 | 20,810 |
Jul 11, 2023 | 7.9000 | 8.0000 | 7.6200 | 7.7000 | 7.7000 | 29,690 |
Jul 10, 2023 | 7.2600 | 7.9600 | 7.2200 | 7.8000 | 7.8000 | 47,300 |
Jul 7, 2023 | 7.1200 | 7.2800 | 7.1200 | 7.2200 | 7.2200 | 10,195 |
Jul 6, 2023 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | 7.2000 | 11,875 |
Jul 5, 2023 | 7.4000 | 7.4000 | 7.1000 | 7.2600 | 7.2600 | 22,350 |
Jul 3, 2023 | 7.3600 | 7.4000 | 7.0200 | 7.2400 | 7.2400 | 23,905 |
Jun 30, 2023 | 7.0000 | 7.3000 | 6.9400 | 7.1000 | 7.1000 | 28,330 |
Jun 29, 2023 | 7.0200 | 7.2000 | 6.9000 | 6.9800 | 6.9800 | 21,660 |
Jun 28, 2023 | 7.2000 | 7.4800 | 7.0600 | 7.0600 | 7.0600 | 28,640 |
Jun 27, 2023 | 7.4000 | 7.4000 | 7.1000 | 7.2000 | 7.2000 | 12,910 |
Jun 26, 2023 | 7.5200 | 7.6000 | 7.0000 | 7.4000 | 7.4000 | 22,420 |
Jun 23, 2023 | 7.8600 | 7.8600 | 7.2400 | 7.2400 | 7.2400 | 15,325 |
Jun 22, 2023 | 7.6600 | 7.8000 | 7.4000 | 7.6000 | 7.6000 | 8,870 |
Jun 21, 2023 | 7.5400 | 7.8200 | 7.4600 | 7.6600 | 7.6600 | 13,005 |
Jun 20, 2023 | 8.0000 | 8.4000 | 7.5200 | 7.7000 | 7.7000 | 26,465 |
Jun 16, 2023 | 8.6000 | 8.6000 | 7.4800 | 8.0000 | 8.0000 | 27,125 |
Jun 15, 2023 | 7.6000 | 8.2000 | 7.3000 | 7.8400 | 7.8400 | 32,645 |
Jun 14, 2023 | 7.4000 | 7.6000 | 7.2400 | 7.3000 | 7.3000 | 27,315 |
Jun 13, 2023 | 7.2000 | 7.3000 | 7.1000 | 7.2000 | 7.2000 | 17,200 |
Jun 12, 2023 | 7.2000 | 7.4600 | 7.0200 | 7.1400 | 7.1400 | 22,155 |
Jun 9, 2023 | 7.6000 | 7.7000 | 7.1400 | 7.2000 | 7.2000 | 24,565 |
Jun 8, 2023 | 7.5600 | 7.5600 | 7.1800 | 7.4800 | 7.4800 | 17,015 |
Jun 7, 2023 | 7.6000 | 7.7200 | 7.1600 | 7.1800 | 7.1800 | 20,710 |
Jun 6, 2023 | 7.4000 | 7.4200 | 7.1200 | 7.2800 | 7.2800 | 26,460 |
Jun 5, 2023 | 7.8400 | 8.1400 | 7.1600 | 7.1600 | 7.1600 | 67,895 |
Jun 2, 2023 | 9.4000 | 9.6000 | 7.6200 | 7.9000 | 7.9000 | 108,560 |
Jun 1, 2023 | 9.8000 | 9.8000 | 9.2000 | 9.4600 | 9.4600 | 17,830 |
May 31, 2023 | 10.0200 | 10.1400 | 9.6000 | 9.7000 | 9.7000 | 6,695 |
May 30, 2023 | 9.6000 | 10.2000 | 9.6000 | 10.0000 | 10.0000 | 5,655 |
May 26, 2023 | 9.6000 | 10.0000 | 9.5000 | 9.8400 | 9.8400 | 8,470 |
May 25, 2023 | 10.0000 | 10.0000 | 9.4000 | 9.4200 | 9.4200 | 12,090 |
May 24, 2023 | 10.2800 | 10.2800 | 9.8200 | 9.8400 | 9.8400 | 6,475 |
May 23, 2023 | 10.0000 | 10.6000 | 9.9000 | 10.2600 | 10.2600 | 17,915 |
May 22, 2023 | 10.0000 | 10.0000 | 9.6000 | 9.9600 | 9.9600 | 12,030 |
May 19, 2023 | 9.6600 | 9.9800 | 9.6600 | 9.9400 | 9.9400 | 8,085 |
May 18, 2023 | 9.8600 | 9.9600 | 9.6600 | 9.7600 | 9.7600 | 6,350 |
May 17, 2023 | 9.8000 | 10.0000 | 9.6000 | 9.7600 | 9.7600 | 11,455 |
May 16, 2023 | 10.4000 | 10.4000 | 9.6000 | 9.7000 | 9.7000 | 17,135 |
May 15, 2023 | 10.0600 | 10.6000 | 10.0600 | 10.2800 | 10.2800 | 8,715 |
May 12, 2023 | 10.6200 | 10.6600 | 10.0600 | 10.0600 | 10.0600 | 13,975 |
May 11, 2023 | 10.7800 | 10.8000 | 10.6200 | 10.6200 | 10.6200 | 10,250 |
May 10, 2023 | 10.6800 | 10.7000 | 10.6200 | 10.6200 | 10.6200 | 7,555 |
May 9, 2023 | 10.8000 | 10.8000 | 10.6200 | 10.6800 | 10.6800 | 5,090 |
May 8, 2023 | 10.6200 | 11.0000 | 10.6200 | 10.7600 | 10.7600 | 10,475 |
May 5, 2023 | 10.7000 | 10.9800 | 10.6200 | 10.9000 | 10.9000 | 8,250 |
May 4, 2023 | 10.7800 | 10.9800 | 10.6200 | 10.7000 | 10.7000 | 10,115 |
May 3, 2023 | 10.8800 | 11.3600 | 10.8000 | 11.0400 | 11.0400 | 13,360 |
May 2, 2023 | 11.2400 | 11.2400 | 10.7000 | 10.8800 | 10.8800 | 11,575 |
May 1, 2023 | 10.8000 | 11.2000 | 10.8000 | 10.8200 | 10.8200 | 11,385 |
Apr 28, 2023 | 10.8200 | 11.0000 | 10.7800 | 10.8400 | 10.8400 | 10,755 |
Apr 27, 2023 | 11.2000 | 11.3000 | 10.8200 | 10.8200 | 10.8200 | 13,630 |
Related Tickers
AASZF Atlantic Sapphire ASA
0.0800
0.00%
SHMP NaturalShrimp Incorporated
0.0111
-6.72%
MHGVY Mowi ASA
17.51
+0.29%
SISI Shineco, Inc.
0.8100
+1.38%
SALM.OL SalMar ASA
690.00
+0.44%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9500
+2.70%
ALCO Alico, Inc.
28.77
+1.88%
VFF Village Farms International, Inc.
1.3550
+6.69%
LOCL Local Bounti Corporation
2.9500
-1.67%
AGRI AgriFORCE Growing Systems Ltd.
0.1490
-2.99%