Canada markets open in 7 hours 52 minutes

AquaBounty Technologies, Inc. (AQB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.9265+0.0065 (+0.34%)
At close: 04:00PM EDT
1.9000 -0.03 (-1.38%)
After hours: 07:14PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.86001.99001.86001.92701.92709,000
May 20, 20241.85001.94001.83101.90001.900027,200
May 17, 20241.95002.00001.82001.82001.820017,000
May 16, 20241.94602.02801.81201.99401.994021,000
May 15, 20241.98002.05701.93001.99501.99509,000
May 14, 20241.94002.17001.86102.03702.037045,800
May 13, 20241.80001.90001.80001.85001.85005,400
May 10, 20241.79001.96301.77001.88001.880010,700
May 09, 20241.79001.87401.79001.85001.85003,500
May 08, 20241.85001.87601.76001.81001.81009,000
May 07, 20241.88001.92501.83001.88001.880010,200
May 06, 20241.97001.97001.89001.89001.890012,800
May 03, 20241.95001.98001.90001.97001.970011,700
May 02, 20241.93001.98001.77001.97301.973011,900
May 01, 20241.84001.96701.75001.96001.960011,500
Apr 30, 20241.90001.96001.87001.92001.92008,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...