Canada markets close in 6 hours 30 minutes

AquaBounty Technologies, Inc. (AQB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.9200+0.0200 (+1.05%)
As of 04:00PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.89001.96001.87001.92001.92001,221
Apr 29, 20241.96001.96801.89001.94001.94008,500
Apr 26, 20241.82001.95001.82001.95001.95005,000
Apr 25, 20241.79001.85001.79001.85001.85006,200
Apr 24, 20241.81001.82001.72001.82001.82003,800
Apr 23, 20241.75001.83001.72801.83001.83007,200
Apr 22, 20241.72001.75001.66001.73001.73008,300
Apr 19, 20241.72501.75001.69501.72001.720016,400
Apr 18, 20241.72001.77001.71001.75001.750014,600
Apr 17, 20241.75401.78001.72001.74801.74804,900
Apr 16, 20241.79501.80001.73001.74001.74008,300
Apr 15, 20241.89001.89001.73001.75001.75008,100
Apr 12, 20241.77001.90001.70001.86001.860057,000
Apr 11, 20241.79001.83501.75001.79001.790017,000
Apr 10, 20241.87001.91901.77001.78001.780016,600
Apr 09, 20241.94001.99001.85001.87001.870019,400
Apr 08, 20241.97002.03901.87201.92001.920015,100
Apr 05, 20241.95001.98001.88001.95001.950017,100
Apr 04, 20241.98002.01001.90001.93001.930018,500
Apr 03, 20241.96002.00501.95001.98001.980013,600
Apr 02, 20241.98002.01001.92001.99001.990014,000
Apr 01, 20242.04002.04001.92002.02002.020022,400
Mar 28, 20242.00002.02001.98002.02002.020015,300
Mar 27, 20242.04002.04001.97001.99001.990022,300
Mar 26, 20242.09002.13601.99002.01002.010029,300
Mar 25, 20242.17002.17002.02002.06002.060030,100
Mar 22, 20242.08002.14002.08002.10002.10008,800
Mar 21, 20242.11002.16002.08002.09002.090018,400
Mar 20, 20242.16002.20002.09502.12002.120028,100
Mar 19, 20242.22002.22002.11002.15002.150012,800
Mar 18, 20242.17002.25002.15102.24002.240023,600
Mar 15, 20242.19002.24002.12002.16002.160033,600
Mar 14, 20242.14002.14702.08002.11002.110027,100
Mar 13, 20242.11702.31002.10002.15002.150018,600
Mar 12, 20242.14002.28002.00002.08002.080042,500
Mar 11, 20242.16002.24002.10002.13002.130050,500
Mar 08, 20242.36002.40002.19002.19002.190023,000
Mar 07, 20242.20002.45002.20002.29002.290046,900
Mar 06, 20242.47002.50002.20202.25002.250070,600
Mar 05, 20242.55002.57002.45002.47002.470029,400
Mar 04, 20242.50002.59002.41002.52002.520042,100
Mar 01, 20242.41002.50002.35002.45002.450027,800
Feb 29, 20242.44002.49002.40002.40002.400023,000
Feb 28, 20242.36002.50002.34702.44002.440032,400
Feb 27, 20242.26002.50002.26002.43002.430028,300
Feb 26, 20242.28002.33102.25002.26002.260015,900
Feb 23, 20242.33002.37002.28002.31002.31007,300
Feb 22, 20242.36002.38002.28002.33202.332023,100
Feb 21, 20242.37002.42302.30002.31002.310015,600
Feb 20, 20242.33002.41602.28002.35002.350016,700
Feb 16, 20242.48002.49402.33002.33002.330022,900
Feb 15, 20242.61002.66002.40502.45002.450034,200
Feb 14, 20242.49002.63102.42302.62002.620028,300
Feb 13, 20242.51002.53002.43002.50002.500019,200
Feb 12, 20242.57002.78902.52002.52002.520048,000
Feb 09, 20242.44002.63002.39402.59002.590027,300
Feb 08, 20242.46002.55002.35102.38002.380016,600
Feb 07, 20242.47002.64002.41002.44002.440022,400
Feb 06, 20242.49002.54002.40002.46002.460038,800
Feb 05, 20242.74002.74002.41002.41002.410023,700
Feb 02, 20242.52302.58202.48002.57002.570044,600
Feb 01, 20242.64402.64402.45102.49002.490015,700
Jan 31, 20242.60002.67002.52002.53002.530022,300
Jan 30, 20242.60002.66602.53002.60002.600013,800
Jan 29, 20242.46002.70002.41002.64002.640063,600
Jan 26, 20242.38002.61002.27002.42002.420041,400
Jan 25, 20242.31002.36002.26002.36002.360024,900
Jan 24, 20242.40002.40002.25302.30002.300018,600
Jan 23, 20242.40002.48002.23602.42002.420075,200
Jan 22, 20241.96002.49001.91002.40002.4000133,200
Jan 19, 20241.98001.98001.87001.91001.910046,100
Jan 18, 20242.06002.14001.94001.97001.970043,800
Jan 17, 20242.09002.13602.05002.08002.080018,800
Jan 16, 20242.26002.29002.08002.14002.140033,700
Jan 12, 20242.31002.33002.22002.30002.300024,300
Jan 11, 20242.31002.34602.17002.30002.300030,700
Jan 10, 20242.43302.44002.26002.31002.310026,500
Jan 09, 20242.40002.42002.32002.35002.350056,700
Jan 08, 20242.40002.41002.35002.39002.390027,200
Jan 05, 20242.46002.47702.31002.36002.360036,900
Jan 04, 20242.58002.58002.35002.44002.440058,500
Jan 03, 20242.80002.80702.47602.58002.580086,300
Jan 02, 20242.80002.94502.56002.79002.790067,500
Dec 29, 20233.00003.00002.46002.85002.8500137,100
Dec 28, 20232.42002.99002.42002.93002.9300191,800
Dec 27, 20232.33002.46702.30002.42002.420094,900
Dec 26, 20232.30002.37002.15002.34002.340064,400
Dec 22, 20232.41002.41002.27502.30002.300037,800
Dec 21, 20232.44002.44002.32302.38002.380037,200
Dec 20, 20232.53002.57502.26002.31002.310049,300
Dec 19, 20232.46002.72002.40002.44002.4400133,100
Dec 18, 20232.26002.47502.22002.42002.420054,600
Dec 15, 20232.38002.39402.13002.26002.2600103,900
Dec 14, 20232.14002.48002.13002.43002.4300156,000
Dec 13, 20232.18002.44001.90502.13002.130091,400
Dec 12, 20232.39002.39002.01002.13502.135065,200
Dec 11, 20233.00003.05002.25602.28002.2800140,200
Dec 08, 20233.75003.97002.93003.01003.0100196,900
Dec 07, 20233.29004.03003.23003.78003.7800223,400
Dec 06, 20232.70003.38002.70003.19003.1900148,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...