AquaBounty Technologies, Inc. - Common Stock (AQB)

Last Price0.9999

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 3rd, 8:28 AM EST

Historical Prices For AquaBounty Technologies, Inc. - Common Stock (AQB)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	0.95	1.00	0.95	1.00	9,715	1.00
2/27/2026	1.00	1.02	0.94	0.97	32,312	0.97
2/26/2026	0.87	1.05	0.87	1.02	98,519	1.02
2/25/2026	0.87	0.90	0.86	0.89	4,909	0.89
2/24/2026	0.88	0.90	0.88	0.88	14,168	0.88
2/23/2026	0.87	0.92	0.86	0.91	29,551	0.91
2/20/2026	0.90	0.92	0.87	0.87	16,321	0.87
2/19/2026	0.94	0.96	0.90	0.93	5,545	0.93
2/18/2026	0.89	0.98	0.87	0.90	40,273	0.90
2/17/2026	0.89	0.93	0.89	0.89	15,816	0.89
2/13/2026	0.89	0.94	0.89	0.90	22,609	0.90
2/12/2026	0.88	0.94	0.87	0.89	106,578	0.89
2/11/2026	0.90	0.94	0.86	0.88	10,300	0.88
2/10/2026	0.88	0.93	0.87	0.90	5,795	0.90
2/09/2026	0.84	0.91	0.84	0.90	19,421	0.90
2/06/2026	0.78	0.87	0.78	0.82	28,851	0.82
2/05/2026	0.87	0.87	0.78	0.78	60,594	0.78
2/04/2026	0.93	0.95	0.89	0.89	31,984	0.89
2/03/2026	0.93	1.01	0.92	0.93	39,635	0.93
2/02/2026	0.96	0.98	0.93	0.93	17,236	0.93
1/30/2026	0.94	0.97	0.91	0.91	24,734	0.91
1/29/2026	0.99	0.99	0.95	0.96	17,855	0.96
1/28/2026	1.00	1.01	0.97	0.98	16,998	0.98
1/27/2026	1.06	1.08	0.99	1.01	51,964	1.01
1/26/2026	1.11	1.15	1.01	1.01	37,211	1.01
1/23/2026	1.00	1.21	0.99	1.11	179,690	1.11
1/22/2026	0.98	1.03	0.96	1.00	23,906	1.00
1/21/2026	0.96	1.02	0.96	0.96	15,282	0.96
1/20/2026	0.98	0.99	0.96	0.97	22,034	0.97
1/16/2026	1.01	1.03	0.98	0.99	10,544	0.99
1/15/2026	1.03	1.03	0.94	0.98	23,817	0.98
1/14/2026	1.03	1.09	1.01	1.06	40,148	1.06
1/13/2026	0.96	1.05	0.95	1.05	52,415	1.05
1/12/2026	0.92	0.98	0.91	0.96	16,593	0.96
1/09/2026	0.88	0.90	0.87	0.89	28,811	0.89
1/08/2026	0.90	0.91	0.88	0.90	7,761	0.90
1/07/2026	0.90	0.97	0.88	0.88	9,177	0.88
1/06/2026	0.89	0.95	0.88	0.89	52,863	0.89
1/05/2026	0.94	0.95	0.90	0.90	42,876	0.90
1/02/2026	0.96	1.01	0.91	0.95	16,438	0.95
12/31/2025	0.91	1.00	0.88	0.93	97,155	0.93
12/30/2025	0.91	0.91	0.88	0.90	30,320	0.90
12/29/2025	0.97	1.00	0.89	0.92	94,592	0.92
12/26/2025	0.83	1.07	0.83	1.02	213,467	1.02
12/24/2025	0.77	0.93	0.77	0.85	46,249	0.85
12/23/2025	0.84	0.85	0.79	0.79	22,284	0.79
12/22/2025	0.86	0.89	0.85	0.85	16,871	0.85
12/19/2025	0.88	0.89	0.85	0.85	18,985	0.85
12/18/2025	0.91	0.91	0.85	0.87	25,764	0.87
12/17/2025	0.88	0.90	0.86	0.90	36,285	0.90
12/16/2025	0.89	0.90	0.85	0.86	49,241	0.86
12/15/2025	0.92	0.92	0.90	0.90	23,132	0.90
12/12/2025	0.95	0.98	0.92	0.93	17,968	0.93
12/11/2025	0.93	0.99	0.91	0.95	37,855	0.95
12/10/2025	0.95	0.99	0.94	0.94	26,288	0.94
12/09/2025	0.96	1.00	0.95	0.98	24,476	0.98
12/08/2025	0.98	1.03	0.96	0.99	14,425	0.99
12/05/2025	1.00	1.01	0.97	0.99	9,559	0.99
12/04/2025	0.98	1.05	0.95	1.02	28,716	1.02
12/03/2025	1.02	1.02	0.96	0.99	19,898	0.99