Skip to main content

AquaBounty Technologies, Inc. - Common Stock (NQ:AQB)

0.7400 +0.0050 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.7400 0.7799 0.7100 0.7400 299,944 +0.01(+0.68%)
Jun 27, 2025 0.7600 0.8000 0.7030 0.7350 352,645 -0.03(-4.50%)
Jun 26, 2025 0.7700 0.7829 0.7500 0.7696 56,319 -0.00(-0.63%)
Jun 25, 2025 0.8000 0.8499 0.7700 0.7745 261,500 -0.05(-5.51%)
Jun 24, 2025 0.8050 0.8293 0.7900 0.8197 120,164 +0.04(+4.82%)
Jun 23, 2025 0.8000 0.9100 0.7500 0.7820 1,040,442 -0.02(-2.13%)
Jun 20, 2025 0.8118 0.8700 0.7800 0.7990 292,945 +0.01(+1.02%)
Jun 18, 2025 0.7600 0.8448 0.7450 0.7909 757,619 +0.04(+4.95%)
Jun 17, 2025 0.8085 0.8200 0.7200 0.7536 281,571 -0.03(-4.00%)
Jun 16, 2025 0.7903 0.8100 0.7800 0.7850 46,814 -0.03(-3.21%)
Jun 13, 2025 0.8180 0.8350 0.7950 0.8110 78,978 -0.02(-2.73%)
Jun 12, 2025 0.9000 0.9041 0.8220 0.8338 36,951 -0.08(-8.37%)
Jun 11, 2025 0.8700 0.9244 0.8600 0.9100 76,926 +0.03(+3.13%)
Jun 10, 2025 0.8000 0.9493 0.8000 0.8824 147,019 +0.12(+15.38%)
Jun 09, 2025 0.8000 0.8120 0.6995 0.7648 297,443 -0.03(-3.68%)
Jun 06, 2025 0.8001 0.8600 0.7800 0.7940 69,649 -0.02(-1.98%)
Jun 05, 2025 0.8192 0.8350 0.8000 0.8100 12,243 -0.01(-0.92%)
Jun 04, 2025 0.7946 0.8350 0.7860 0.8175 22,365 -0.00(-0.30%)
Jun 03, 2025 0.7900 0.8371 0.7809 0.8200 23,083 -0.01(-1.20%)
Jun 02, 2025 0.8500 0.8600 0.7900 0.8300 24,762 +0.01(+1.22%)
May 30, 2025 0.8800 0.9494 0.8000 0.8200 342,962 -0.10(-10.51%)
May 29, 2025 0.8900 0.9200 0.8331 0.9163 40,550 +0.07(+8.11%)
May 28, 2025 0.8500 0.8800 0.8121 0.8476 19,467 -0.02(-2.57%)
May 27, 2025 0.8600 0.9000 0.8200 0.8700 67,830 +0.02(+2.55%)
May 23, 2025 0.8208 0.8699 0.7840 0.8484 38,165 +0.00(+0.26%)
May 22, 2025 0.8900 0.9300 0.7875 0.8462 114,787 -0.05(-5.56%)
May 21, 2025 0.7980 0.9393 0.7980 0.8960 145,398 +0.07(+8.76%)
May 20, 2025 0.8153 0.8694 0.7979 0.8238 62,565 +0.00(+0.59%)
May 19, 2025 0.7800 0.8200 0.7500 0.8190 37,354 +0.04(+4.87%)
May 16, 2025 0.7430 0.8090 0.7419 0.7810 42,540 +0.02(+1.96%)
May 15, 2025 0.7663 0.8697 0.7300 0.7660 507,798 -0.02(-3.04%)
May 14, 2025 0.7054 0.8680 0.7000 0.7900 415,610 +0.09(+12.33%)
May 13, 2025 0.7400 0.8800 0.7000 0.7033 572,036 -0.05(-7.22%)
May 12, 2025 0.6475 0.7580 0.6299 0.7580 373,364 +0.10(+14.87%)
May 09, 2025 0.6800 0.7290 0.6450 0.6599 124,947 -0.03(-3.94%)
May 08, 2025 0.6900 0.8200 0.6092 0.6870 421,129 -0.04(-5.88%)
May 07, 2025 0.7137 0.8100 0.6000 0.7299 519,283 -0.21(-22.35%)
May 06, 2025 0.6805 0.9400 0.6310 0.9400 12,127,700 +0.30(+46.87%)
May 05, 2025 0.6690 0.6880 0.6340 0.6400 7,431 -0.02(-2.97%)
May 02, 2025 0.6550 0.6825 0.6354 0.6596 16,169 +0.01(+1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.