Skip to main content
AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.930
-0.030 (-3.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AquaBounty Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.970.970.930.93--3.07%8,638
Apr 27, 20260.971.000.930.960.96-1.57%14,570
Apr 24, 20260.950.970.930.970.971.29%33,134
Apr 23, 20260.970.990.950.960.96-0.76%23,058
Apr 22, 20261.041.040.940.970.970.89%49,830
Apr 21, 20261.041.040.960.960.96-2.01%19,720
Apr 20, 20260.960.990.940.980.980.08%22,407
Apr 17, 20260.981.070.980.980.98-1.91%18,525
Apr 16, 20261.081.080.961.001.00-10.78%62,887
Apr 15, 20261.021.241.001.121.129.80%175,370
Apr 14, 20260.951.020.941.021.028.52%57,877
Apr 13, 20260.930.950.930.940.940.62%4,720
Apr 10, 20260.910.930.910.930.930.71%9,062
Apr 9, 20260.920.950.910.930.93-0.27%27,828
Apr 8, 20260.900.930.900.930.934.23%11,977
Apr 7, 20260.890.900.870.890.89-2.26%11,069
Apr 6, 20260.860.910.860.910.914.27%14,294
Apr 2, 20260.890.890.860.880.88-1.07%10,331
Apr 1, 20260.890.900.860.890.892.28%19,865
Mar 31, 20260.880.920.870.870.870.02%7,911
Mar 30, 20260.890.910.870.870.87-2.25%27,076
Mar 27, 20260.910.940.890.890.89-2.76%5,995
Mar 26, 20260.940.940.910.910.91-3.44%6,319
Mar 25, 20260.940.960.910.940.943.57%42,253
Mar 24, 20260.910.930.910.910.91-1.99%5,198
Mar 23, 20260.920.950.910.930.93-2.26%22,752
Mar 20, 20260.900.960.890.950.953.25%55,673
Mar 19, 20260.940.950.920.920.92-3.16%20,249
Mar 18, 20260.990.990.910.950.95-5.46%29,700
Mar 17, 20260.921.020.861.011.0112.78%112,750
Mar 16, 20260.920.950.850.890.89-4.90%125,182
Mar 13, 20260.940.970.940.940.94-2.40%48,540
Mar 12, 20260.921.000.920.960.962.67%43,944
Mar 11, 20260.950.970.930.940.940.13%8,921
Mar 10, 20260.901.000.880.930.933.76%37,297
Mar 9, 20260.920.990.900.900.90-2.91%61,287
Mar 6, 20260.930.970.920.930.93-0.32%23,387
Mar 5, 20260.920.950.920.930.93-6,592
Mar 4, 20260.960.980.920.930.93-5.08%32,500
Mar 3, 20261.001.000.950.980.98-2.01%6,604
Mar 2, 20260.951.000.951.001.003.08%9,729
Feb 27, 20261.001.020.940.970.97-4.90%32,312
Feb 26, 20260.871.050.871.021.0214.93%99,245
Feb 25, 20260.870.900.870.890.890.36%4,959
Feb 24, 20260.880.900.880.880.88-2.36%14,188
Feb 23, 20260.870.920.870.910.914.09%29,551
Feb 20, 20260.900.920.870.870.87-5.94%16,321
Feb 19, 20260.950.960.900.930.932.53%5,545
Feb 18, 20260.890.980.870.900.901.94%40,273
Feb 17, 20260.890.930.890.890.89-1.67%15,816
Feb 13, 20260.890.940.890.900.901.12%22,609
Feb 12, 20260.880.940.870.890.891.14%106,580
Feb 11, 20260.900.940.860.880.88-2.28%10,413
Feb 10, 20260.880.930.870.900.900.06%5,806
Feb 9, 20260.840.910.840.900.909.62%19,421
Feb 6, 20260.780.870.780.820.825.24%28,851
Feb 5, 20260.870.870.780.780.78-11.86%60,941
Feb 4, 20260.930.950.890.890.89-4.83%31,985
Feb 3, 20260.931.010.920.930.93-0.32%39,647
Feb 2, 20260.970.980.930.930.932.53%17,239
Jan 30, 20260.940.970.910.910.91-5.21%24,734
Jan 29, 20260.990.990.950.960.96-1.64%17,909
Jan 28, 20261.001.020.970.980.98-3.37%17,003
Jan 27, 20261.061.080.991.011.01-51,971
Jan 26, 20261.111.151.011.011.01-9.01%38,370
Jan 23, 20261.001.210.991.111.1111.00%179,690
Jan 22, 20260.981.030.961.001.003.63%24,287
Jan 21, 20260.961.020.960.970.97-0.52%15,287
Jan 20, 20260.980.990.960.970.97-2.02%22,115
Jan 16, 20261.021.030.980.990.990.90%10,544
Jan 15, 20261.031.030.940.980.98-7.43%23,821
Jan 14, 20261.031.091.011.061.060.95%40,170
Jan 13, 20260.961.050.951.051.059.03%52,528
Jan 12, 20260.920.980.910.960.968.17%16,750
Jan 9, 20260.880.900.870.890.89-1.25%28,811
Jan 8, 20260.900.910.880.900.902.03%7,762
Jan 7, 20260.900.970.880.880.88-0.23%9,180
Jan 6, 20260.890.950.880.890.89-1.59%52,867
Jan 5, 20260.940.950.900.900.90-5.26%42,891
Jan 2, 20260.961.010.910.950.952.15%16,438
Dec 31, 20250.911.010.880.930.933.33%97,155
Dec 30, 20250.910.910.880.900.90-2.18%31,040
Dec 29, 20250.971.000.890.920.92-9.79%94,593
Dec 26, 20250.831.070.831.021.0220.38%213,467
Dec 24, 20250.770.930.770.850.857.25%46,249
Dec 23, 20250.850.850.790.790.79-7.07%22,309
Dec 22, 20250.860.890.850.850.85-0.01%16,907
Dec 19, 20250.880.890.850.850.85-2.17%18,985
Dec 18, 20250.910.910.850.870.87-3.11%25,825
Dec 17, 20250.880.900.860.900.904.40%36,307
Dec 16, 20250.890.900.850.860.86-4.53%49,355
Dec 15, 20250.920.920.900.900.90-2.79%23,147
Dec 12, 20250.950.980.920.930.93-2.98%17,968
Dec 11, 20250.930.990.910.950.951.51%38,036
Dec 10, 20250.950.990.940.940.94-4.01%26,289
Dec 9, 20250.961.000.950.980.98-1.33%24,482
Dec 8, 20250.981.030.960.990.99-0.05%14,441
Dec 5, 20251.001.020.970.990.99-2.65%9,559
Dec 4, 20250.981.050.951.021.023.03%28,722
Dec 3, 20251.021.020.960.990.992.71%19,903