AQB

AquaBounty Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AquaBounty Technologies Inc AQB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0106 -0.18% 5.9094 00:00:05
Open Price Low Price High Price Close Price Prev Close
5.91 5.67 5.99 5.85 5.92
more quote information »

AQB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.66086.685.676.151,278,053-0.7514-11.28%
1 Month7.308.135.676.751,788,869-1.39-19.05%
3 Months11.0113.325.268.333,155,343-5.10-46.33%
6 Months4.4613.323.528.063,199,8391.4532.5%
1 Year1.8013.321.61557.411,839,9324.11228.3%
3 Years3.4413.321.516.87701,7442.4771.78%
5 Years17.7724.7781.516.83514,317-11.86-66.75%

AQB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 5.85 -0.07 -1.18% 5.91 5.99 5.67 1,540,982
Apr 15 2021 5.92 -0.27 -4.36% 6.25 6.35 5.885 1,334,134
Apr 14 2021 6.19 0.02 0.32% 6.29 6.58 6.17 1,299,375
Apr 13 2021 6.17 -0.05 -0.8% 6.18 6.265 6.025 1,187,916
Apr 12 2021 6.22 -0.04 -0.64% 6.23 6.29 6.02 959,435
Apr 09 2021 6.26 -0.43 -6.43% 6.6608 6.68 6.17 1,609,405
Apr 08 2021 6.69 0.18 2.76% 6.64 6.70 6.51 685,745
Apr 07 2021 6.51 -0.19 -2.84% 6.67 6.72 6.42 811,415
Apr 06 2021 6.70 -0.20 -2.9% 6.90 6.92 6.62 856,037
Apr 05 2021 6.90 0.16 2.37% 6.90 7.23 6.80 1,402,204
Apr 01 2021 6.74 0.04 0.6% 6.93 7.06 6.72 1,232,232
Mar 31 2021 6.70 0.39 6.18% 6.45 6.77 6.42 1,143,837
Mar 30 2021 6.31 0.19 3.1% 6.08 6.48 5.8449 1,302,873
Mar 29 2021 6.12 -0.32 -4.97% 6.40 6.42 6.03 966,002
Mar 26 2021 6.44 0.01 0.16% 6.50 6.66 6.12 1,459,229
Mar 25 2021 6.43 0.14 2.23% 6.04 6.4998 6.00 1,976,330
Mar 24 2021 6.29 -1.39 -18.1% 7.50 7.59 6.205 5,978,591
Mar 23 2021 7.68 0.11 1.45% 7.54 8.13 7.23 5,879,668
Mar 22 2021 7.57 -0.09 -1.17% 7.59 7.78 7.33 1,091,890
Mar 19 2021 7.66 0.38 5.22% 7.30 7.68 7.26 2,812,190
Mar 18 2021 7.28 -0.59 -7.5% 7.71 7.8199 7.19 1,686,588
See More Historical Prices »


Your Recent History
NASDAQ
AQB
AquaBounty..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.