AquaBounty Technologies, Inc. - Common Stock (AQB)

0.9400
-0.0800 (-7.84%)
NASDAQ· Last Trade: Jun 21st, 12:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AquaBounty Technologies, Inc. - Common Stock (AQB)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.031.040.940.9499,9440.94
6/17/20261.031.071.021.02115,3881.02
6/16/20261.031.040.991.0218,8701.02
6/15/20260.971.040.961.0448,6651.04
6/12/20260.971.000.941.0049,3041.00
6/11/20260.980.980.950.9733,6300.97
6/10/20260.961.000.950.9855,1970.98
6/09/20260.951.000.940.9424,4580.94
6/08/20260.950.970.940.9725,8070.97
6/05/20260.971.000.960.9820,8700.98
6/04/20260.990.990.980.996,0790.99
6/03/20261.001.020.981.005,9701.00
6/02/20261.031.051.001.0030,7161.00
6/01/20261.051.051.021.0320,3301.03
5/29/20260.001.080.951.0465,3741.04
5/28/20260.951.040.941.0449,1941.04
5/27/20260.940.980.940.9819,2740.98
5/26/20260.950.980.940.9849,9990.98
5/22/20260.990.990.940.9852,2730.98
5/21/20260.940.990.940.9524,3280.95
5/20/20261.011.010.940.9637,0070.96
5/19/20260.901.090.891.04101,6031.04
5/18/20260.900.910.890.9021,6620.90
5/15/20260.920.920.890.8925,1130.89
5/14/20260.890.920.890.9148,2490.91
5/13/20260.880.910.860.8624,2200.86
5/12/20260.880.890.870.8729,1990.87
5/11/20260.950.950.910.8983,4550.89
5/08/20260.950.980.930.9427,7260.94
5/07/20260.980.980.920.9555,4740.95
5/06/20260.940.970.930.9680,5620.96
5/05/20260.920.940.910.9417,0290.94
5/04/20260.930.940.910.9463,5210.94
5/01/20260.910.950.910.936,0220.93
4/30/20260.940.950.910.9435,3440.94
4/29/20260.960.960.910.9327,6080.93
4/28/20260.970.970.930.939,1190.93
4/27/20260.971.000.930.9614,5780.96
4/24/20260.940.970.930.9733,1380.97
4/23/20260.970.990.950.9623,1180.96
4/22/20261.041.040.940.9749,8630.97
4/21/20261.041.040.960.9619,7480.96
4/20/20260.960.990.940.9822,7560.98
4/17/20260.981.070.980.9818,5310.98
4/16/20261.081.080.961.0065,4301.00
4/15/20261.021.241.001.12181,2511.12
4/14/20260.951.020.941.0257,8511.02
4/13/20260.930.950.930.9454,1430.94
4/10/20260.910.930.910.939,2110.93
4/09/20260.920.950.910.9327,8370.93
4/08/20260.900.930.900.9312,4360.93
4/07/20260.890.900.870.8911,2570.89
4/06/20260.860.910.860.9115,2990.91
4/02/20260.890.890.860.8810,3360.88
4/01/20260.890.900.860.8919,8980.89
3/31/20260.880.920.860.877,9110.87
3/30/20260.890.910.870.8727,0760.87
3/27/20260.910.940.890.895,9950.89
3/26/20260.940.940.910.916,3180.91
3/25/20260.940.960.910.9442,2510.94
3/24/20260.910.930.910.915,1980.91
3/23/20260.920.950.910.9322,7520.93