AquaBounty Technologies, Inc. (AQB) NASDAQ

0.94

-0.023(-2.40%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.94	0.94	0.94	0.97	0.94	48,436
March 12, 2026	0.92	0.96	0.96	1	0.92	43,755
March 11, 2026	0.95	0.94	0.94	0.97	0.93	8,909
March 10, 2026	0.9	0.93	0.93	1	0.88	37,275
March 09, 2026	0.92	0.9	0.9	0.99	0.9	61,182
March 06, 2026	0.93	0.93	0.93	0.97	0.92	23,400
March 05, 2026	0.92	0.93	0.93	0.95	0.92	6,600
March 04, 2026	0.97	0.93	0.93	0.98	0.92	32,134
March 03, 2026	1	0.98	0.98	1	0.95	5,282
March 02, 2026	0.95	1	1	1	0.95	9,729
February 27, 2026	1	0.97	0.97	1.02	0.94	32,312
February 26, 2026	0.87	1.02	1.02	1.05	0.87	99,245
February 25, 2026	0.87	0.89	0.89	0.9	0.87	4,959
February 24, 2026	0.88	0.88	0.88	0.9	0.88	14,200
February 23, 2026	0.87	0.91	0.91	0.92	0.87	29,600
February 20, 2026	0.9	0.87	0	0.92	0.87	16,321
February 19, 2026	0.95	0.93	0	0.96	0.9	5,545
February 18, 2026	0.89	0.9	0	0.98	0.87	40,300
February 17, 2026	0.89	0.89	0	0.93	0.89	15,816
February 13, 2026	0.89	0.9	0	0.94	0.89	22,609
February 12, 2026	0.88	0.89	0	0.94	0.87	106,600
February 11, 2026	0.9	0.88	0	0.94	0.86	10,413
February 10, 2026	0.88	0.9	0	0.93	0.87	5,806
February 09, 2026	0.84	0.9	0	0.91	0.84	19,421
February 06, 2026	0.78	0.82	0	0.87	0.78	28,851
February 05, 2026	0.87	0.78	0	0.87	0.78	60,941
February 04, 2026	0.93	0.89	0	0.95	0.89	32,000
February 03, 2026	0.93	0.93	0	1.01	0.92	39,647
February 02, 2026	0.97	0.93	0	0.98	0.93	17,239
January 30, 2026	0.94	0.91	0	0.97	0.91	24,734
January 29, 2026	0.99	0.96	0	0.99	0.95	17,909
January 28, 2026	1	0.98	0	1.01	0.97	17,003
January 27, 2026	1.06	1.01	0	1.08	0.99	52,000
January 26, 2026	1.11	1.01	0	1.15	1.01	38,400
January 23, 2026	1	1.11	0	1.21	0.99	179,690
January 22, 2026	0.98	1	0	1.03	0.96	24,287
January 21, 2026	0.96	0.97	0	1.02	0.96	15,300
January 20, 2026	0.98	0.97	0	0.99	0.96	22,115
January 16, 2026	1.01	0.99	0	1.03	0.98	10,544
January 15, 2026	1.03	0.98	0	1.03	0.94	23,821
January 14, 2026	1.03	1.06	0	1.09	1.01	40,170
January 13, 2026	0.96	1.05	0	1.05	0.95	52,528
January 12, 2026	0.92	0.96	0	0.98	0.91	16,750
January 09, 2026	0.88	0.89	0	0.9	0.87	28,811
January 08, 2026	0.9	0.9	0	0.91	0.88	7,800
January 07, 2026	0.9	0.88	0	0.97	0.88	9,200
January 06, 2026	0.89	0.89	0	0.95	0.88	52,900
January 05, 2026	0.94	0.9	0	0.95	0.9	42,900
January 02, 2026	0.96	0.95	0	1.01	0.91	16,438
December 31, 2025	0.91	0.93	0	1	0.88	97,155
December 30, 2025	0.91	0.9	0	0.91	0.88	31,040
December 29, 2025	0.97	0.92	0	1	0.89	94,600
December 26, 2025	0.83	1.02	0	1.07	0.83	213,500
December 24, 2025	0.77	0.85	0	0.93	0.77	46,249
December 23, 2025	0.85	0.79	0	0.85	0.79	22,309
December 22, 2025	0.86	0.85	0	0.89	0.85	16,907
December 19, 2025	0.88	0.85	0	0.89	0.85	19,000
December 18, 2025	0.91	0.87	0	0.91	0.85	25,825
December 17, 2025	0.88	0.9	0	0.9	0.86	36,307
December 16, 2025	0.89	0.86	0	0.9	0.85	49,355