Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7488 -0.0014 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.7300 0.7594 0.7300 0.7488 25,131 -0.00(-0.19%)
Feb 13, 2025 0.7500 0.7770 0.7404 0.7502 43,258 -0.01(-1.29%)
Feb 12, 2025 0.7460 0.7770 0.7330 0.7600 25,668 +0.00(+0.13%)
Feb 11, 2025 0.7400 0.7600 0.7000 0.7590 28,330 +0.01(+1.20%)
Feb 10, 2025 0.7391 0.7550 0.7277 0.7500 33,258 +0.01(+1.09%)
Feb 07, 2025 0.7275 0.7500 0.7219 0.7419 55,635 -0.01(-1.08%)
Feb 06, 2025 0.7600 0.7610 0.7000 0.7500 73,637 -0.02(-1.96%)
Feb 05, 2025 0.7700 0.7913 0.7502 0.7650 83,029 -0.02(-2.22%)
Feb 04, 2025 0.7875 0.7900 0.7441 0.7824 74,108 +0.02(+1.99%)
Feb 03, 2025 0.7300 0.7770 0.7100 0.7671 100,778 +0.05(+6.69%)
Jan 31, 2025 0.7330 0.7398 0.6909 0.7190 96,416 +0.03(+3.83%)
Jan 30, 2025 0.6950 0.7366 0.6907 0.6925 78,335 -0.00(-0.36%)
Jan 29, 2025 0.6888 0.7119 0.6800 0.6950 36,947 -0.01(-0.74%)
Jan 28, 2025 0.8500 0.8500 0.6766 0.7002 236,160 -0.12(-14.30%)
Jan 27, 2025 0.8703 0.8937 0.7856 0.8170 101,506 -0.11(-11.89%)
Jan 24, 2025 0.9020 0.9553 0.8702 0.9272 59,687 +0.03(+2.85%)
Jan 23, 2025 0.8500 0.9772 0.8500 0.9015 151,895 +0.02(+2.43%)
Jan 22, 2025 0.8700 0.9200 0.8203 0.8801 127,913 -0.01(-1.55%)
Jan 21, 2025 0.8004 0.9300 0.8004 0.8940 413,361 +0.10(+12.50%)
Jan 17, 2025 0.8390 0.8498 0.7531 0.7947 592,497 -0.00(-0.41%)
Jan 16, 2025 0.7310 0.8000 0.7310 0.7980 123,706 +0.04(+5.18%)
Jan 15, 2025 0.7609 0.8700 0.7101 0.7587 891,125 -0.01(-1.34%)
Jan 14, 2025 0.7680 0.7795 0.7030 0.7690 120,683 +0.03(+3.89%)
Jan 13, 2025 0.7600 0.7600 0.6898 0.7402 157,931 -0.03(-4.01%)
Jan 10, 2025 0.7550 0.8000 0.7198 0.7711 185,623 +0.03(+4.19%)
Jan 08, 2025 0.7800 0.8000 0.6468 0.7401 135,312 -0.07(-8.63%)
Jan 07, 2025 0.8000 0.8598 0.7800 0.8100 226,079 +0.03(+3.65%)
Jan 06, 2025 0.7754 0.8385 0.7527 0.7815 155,346 -0.01(-0.90%)
Jan 03, 2025 0.7900 0.8490 0.7000 0.7886 412,460 -0.00(-0.16%)
Jan 02, 2025 0.7150 0.8531 0.6751 0.7899 1,831,453 +0.16(+26.10%)
Dec 31, 2024 0.6264 0 -0.06(-9.23%)
Dec 30, 2024 0.6600 0.7151 0.6600 0.6901 241,632 -0.01(-1.13%)
Dec 27, 2024 0.7410 0.7410 0.6773 0.6980 216,924 -0.06(-8.28%)
Dec 26, 2024 0.7193 0.7700 0.6462 0.7610 698,731 +0.03(+4.81%)
Dec 24, 2024 0.7001 0.8499 0.6741 0.7261 5,825,516 +0.14(+24.93%)
Dec 23, 2024 0.5000 0.9500 0.5040 0.5812 8,817,429 +0.06(+10.92%)
Dec 20, 2024 0.5303 0.9950 0.4703 0.5240 5,903,849 -0.01(-2.06%)
Dec 19, 2024 0.5390 0.5590 0.5304 0.5350 52,485 -0.02(-3.79%)
Dec 18, 2024 0.5888 0.5955 0.5561 0.5561 46,612 -0.04(-7.01%)
Dec 17, 2024 0.5800 0.5988 0.5510 0.5980 88,733 +0.02(+3.09%)
Dec 16, 2024 0.5600 0.6036 0.5500 0.5801 73,905 +0.01(+1.59%)
Dec 13, 2024 0.6027 0.6190 0.5600 0.5710 166,398 -0.04(-6.70%)
Dec 12, 2024 0.6500 0.7412 0.5742 0.6120 400,439 -0.10(-14.18%)
Dec 11, 2024 0.8997 0.9000 0.5700 0.7131 950,417 -0.22(-23.22%)
Dec 10, 2024 0.9600 0.9700 0.9100 0.9287 19,600 -0.02(-2.24%)
Dec 09, 2024 0.9100 0.9500 0.9100 0.9500 45,242 +0.07(+8.57%)
Dec 06, 2024 0.8800 0.9250 0.8702 0.8750 39,845 -0.03(-2.78%)
Dec 05, 2024 0.9100 0.9250 0.8801 0.9000 40,266 -0.00(-0.28%)
Dec 04, 2024 0.9300 0.9300 0.8902 0.9025 22,885 -0.03(-2.96%)
Dec 03, 2024 0.9100 0.9300 0.8801 0.9300 49,637 +0.03(+3.33%)
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 and Conditions.