U.S. markets open in 2 hours 36 minutes

AquaBounty Technologies, Inc. (AQB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.69-0.06 (-1.04%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20205.455.895.235.695.691,476,600
Dec 01, 20205.405.855.055.755.753,587,100
Nov 30, 20204.716.444.515.805.8031,326,300
Nov 27, 20204.294.424.034.164.161,090,100
Nov 25, 20203.984.203.944.164.161,611,500
Nov 24, 20204.024.043.883.983.98397,000
Nov 23, 20203.834.073.793.963.96660,900
Nov 20, 20203.863.903.713.863.86615,300
Nov 19, 20203.864.033.733.863.861,207,500
Nov 18, 20203.923.973.703.753.751,122,800
Nov 17, 20203.954.033.613.943.942,208,300
Nov 16, 20203.984.143.823.973.971,401,000
Nov 13, 20204.004.033.903.953.95420,100
Nov 12, 20204.034.063.724.064.061,343,900
Nov 11, 20204.144.163.924.004.00545,900
Nov 10, 20204.354.373.814.084.081,388,100
Nov 09, 20204.154.383.964.354.351,497,400
Nov 06, 20204.114.113.913.963.96481,800
Nov 05, 20204.124.243.964.124.12895,400
Nov 04, 20203.974.053.853.923.92765,900
Nov 03, 20203.604.133.603.923.92743,000
Nov 02, 20203.803.923.523.563.56617,400
Oct 30, 20203.984.003.723.803.80381,300
Oct 29, 20203.974.023.843.953.95248,000
Oct 28, 20203.874.033.733.993.99393,900
Oct 27, 20203.914.033.914.014.01171,900
Oct 26, 20204.074.203.833.933.93658,800
Oct 23, 20204.024.283.944.284.28466,100
Oct 22, 20204.054.093.814.004.00615,700
Oct 21, 20204.104.153.964.004.00418,200
Oct 20, 20204.404.484.024.144.14604,200
Oct 19, 20204.524.524.324.384.38293,000
Oct 16, 20204.464.464.274.414.41382,300
Oct 15, 20204.444.454.254.374.37604,800
Oct 14, 20204.624.704.464.584.58466,700
Oct 13, 20204.554.604.414.544.54470,500
Oct 12, 20204.644.684.394.554.55772,600
Oct 09, 20204.994.994.584.634.631,189,800
Oct 08, 20204.545.084.505.005.001,624,700
Oct 07, 20204.304.514.224.444.44712,900
Oct 06, 20204.444.524.204.284.28505,700
Oct 05, 20204.374.534.354.454.45539,900
Oct 02, 20204.004.433.964.294.29757,600
Oct 01, 20204.454.454.044.144.141,293,000
Sep 30, 20204.554.594.354.484.48550,700
Sep 29, 20204.704.704.444.554.55762,200
Sep 28, 20204.704.814.434.764.761,287,100
Sep 25, 20204.454.774.324.654.651,236,700
Sep 24, 20204.044.553.884.254.251,477,900
Sep 23, 20204.604.654.024.044.041,470,900
Sep 22, 20204.924.974.464.674.671,492,400
Sep 21, 20205.085.114.614.854.852,212,100
Sep 18, 20204.555.254.505.165.163,541,400
Sep 17, 20204.164.634.024.504.501,802,300
Sep 16, 20204.204.414.044.164.16992,100
Sep 15, 20204.194.293.914.164.16779,600
Sep 14, 20203.834.193.784.194.191,497,500
Sep 11, 20203.633.773.503.693.69476,800
Sep 10, 20203.964.053.423.653.651,778,400
Sep 09, 20203.693.973.533.903.901,881,900
Sep 08, 20203.013.703.013.673.673,062,000
Sep 04, 20202.923.002.772.992.99715,100
Sep 03, 20202.953.002.852.902.90579,300
Sep 02, 20202.892.922.812.912.91994,700
Sep 01, 20202.842.852.762.802.80466,700
Aug 31, 20202.902.932.802.852.85535,400
Aug 28, 20202.922.952.862.882.88378,000
Aug 27, 20202.982.982.882.912.91367,000
Aug 26, 20202.853.022.842.972.97847,400
Aug 25, 20202.952.952.762.842.84422,500
Aug 24, 20203.003.072.782.852.851,113,000
Aug 21, 20202.983.002.902.982.98630,000
Aug 20, 20203.003.082.882.952.95941,300
Aug 19, 20203.033.032.852.922.92949,000
Aug 18, 20202.813.102.783.003.003,087,600
Aug 17, 20202.612.742.542.712.712,007,700
Aug 14, 20202.602.612.492.552.551,020,400
Aug 13, 20202.532.532.402.512.51461,800
Aug 12, 20202.552.582.482.492.49769,700
Aug 11, 20202.502.532.422.512.51553,900
Aug 10, 20202.532.532.412.512.51655,500
Aug 07, 20202.412.542.392.512.513,495,500
Aug 06, 20203.143.293.063.063.06154,400
Aug 05, 20203.503.553.093.173.17201,500
Aug 04, 20203.203.493.203.473.4782,800
Aug 03, 20203.103.443.103.273.27139,900
Jul 31, 20203.473.533.053.053.05237,700
Jul 30, 20203.403.553.383.453.4569,100
Jul 29, 20203.493.543.243.473.47159,900
Jul 28, 20203.653.773.453.473.47189,100
Jul 27, 20203.803.883.653.713.71109,900
Jul 24, 20204.154.153.763.763.76253,600
Jul 23, 20204.124.404.024.214.21135,800
Jul 22, 20204.074.163.904.124.1295,600
Jul 21, 20204.294.343.784.164.16275,600
Jul 20, 20204.214.454.114.314.31230,700
Jul 17, 20203.684.283.614.124.12267,400
Jul 16, 20203.864.023.543.613.61178,800
Jul 15, 20204.514.553.653.863.86514,200
Jul 14, 20203.874.503.864.364.36862,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...