AquaBounty Technologies Inc (AQB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 6 | 1 | 1.62 | 1 | 78158 | 1.20689016 | CS |
| 4 | 0.16 | 17.7777777778 | 0.9 | 1.62 | 0.8574 | 38088 | 1.10116708 | CS |
| 12 | -0.61 | -36.5269461078 | 1.67 | 1.94 | 0.8147 | 29606 | 1.26415277 | CS |
| 26 | -1.11 | -51.1520737327 | 2.17 | 2.17 | 0.8147 | 21802 | 1.48114115 | CS |
| 52 | -3.606 | -77.2824689241 | 4.666 | 6.132 | 0.8147 | 71772 | 3.61147699 | CS |
| 156 | -82.74 | -98.7350835322 | 83.8 | 90 | 0.8147 | 484663 | 31.97291673 | CS |
| 260 | -53.14 | -98.0442804428 | 54.2 | 266.4 | 0.8147 | 759139 | 97.6983718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.06 | -0.22 | -17.19 | 1.21 | 1.35 | 1.03 | 63832 |
| 1726785300 | 1.28 | 0.08 | 6.67 | 1.21 | 1.62 | 1.21 | 162968 |
| 1726698900 | 1.2 | -0.03 | -2.44 | 1.25 | 1.3 | 1.2 | 80850 |
| 1726612500 | 1.23 | 0.06 | 5.13 | 1.2 | 1.25 | 1.1778 | 20020 |
| 1726526100 | 1.17 | 0.17 | 17.00 | 1 | 1.2399 | 1 | 66859 |
| 1726266900 | 1 | 0.035 | 3.63 | 0.98 | 1 | 0.96 | 6293 |
| 1726180500 | 0.965 | -0.0125 | -1.28 | 1.02 | 1.02 | 0.937 | 6420 |
| 1726094100 | 0.9775 | 0.0393 | 4.19 | 1.02 | 1.04 | 0.9363 | 10382 |
| 1726007700 | 0.9382 | -0.1118 | -10.65 | 1.04 | 1.05 | 0.9372 | 30339 |
| 1725921300 | 1.05 | 0.07 | 7.14 | 0.9875 | 1.05 | 0.9775 | 8573 |
| 1725662100 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.975 | 11003 |
| 1725575700 | 1.01 | 0.01 | 1.10 | 1.01 | 1.03 | 0.98 | 8892 |
| 1725489300 | 0.999 | -0.021 | -2.06 | 1.02 | 1.03 | 0.9305 | 29644 |
| 1725402900 | 1.02 | -0.01 | -0.49 | 1.12 | 1.12 | 0.9425 | 34557 |
| 1725057300 | 1.025 | 0.03 | 3.54 | 0.97 | 1.08 | 0.97 | 69964 |
| 1724970900 | 0.99 | 0.1 | 11.24 | 0.91 | 1 | 0.91 | 56226 |
| 1724884500 | 0.89 | -0.0071 | -0.79 | 0.8971 | 0.9135 | 0.87 | 10364 |
| 1724798100 | 0.8971 | 0.0196 | 2.23 | 0.8839 | 0.9272 | 0.87 | 35612 |
| 1724711700 | 0.8775 | -0.0215 | -2.39 | 0.9 | 0.9312 | 0.8574 | 22137 |
| 1724452500 | 0.899 | 0.0414 | 4.83 | 0.87 | 0.899 | 0.8147 | 28392 |
| 1724366100 | 0.8576 | -0.0624 | -6.78 | 0.92 | 0.929899 | 0.84 | 40020 |
| 1724279700 | 0.92 | -0.02 | -2.13 | 0.9499 | 0.96 | 0.91 | 49450 |
| 1724193300 | 0.94 | -0.12 | -11.32 | 1.08 | 1.08 | 0.91309 | 41107 |
| 1724106900 | 1.06 | -0.06 | -5.23 | 1.1299999 | 1.2 | 1.05 | 83974 |
| 1723847700 | 1.1185 | 0.01 | 0.77 | 1.1 | 1.1537 | 1.07 | 23364 |
| 1723761300 | 1.11 | -0.1 | -7.88 | 1.23 | 1.23 | 1.1 | 56119 |
| 1723674900 | 1.205 | -0.09 | -6.59 | 1.31 | 1.3299 | 1.2 | 24218 |
| 1723588500 | 1.29 | -0.04 | -3.01 | 1.32 | 1.3999 | 1.2641 | 43317 |
| 1723502100 | 1.33 | -0.09 | -6.34 | 1.41 | 1.43 | 1.33 | 21933 |
| 1723242900 | 1.42 | 0.03 | 2.16 | 1.36 | 1.42 | 1.34 | 19907 |
| 1723156500 | 1.3899999 | 0.05 | 3.72 | 1.42 | 1.5499 | 1.32 | 40041 |
| 1723070100 | 1.3401 | -0.05 | -3.59 | 1.46 | 1.46 | 1.33 | 25194 |
| 1722983700 | 1.3899999 | -0.27 | -16.33 | 1.49 | 1.55 | 1.33 | 56049 |
| 1722897300 | 1.6612 | -0.02 | -1.12 | 1.55 | 1.71 | 1.53 | 37918 |
| 1722638100 | 1.68 | -0.05 | -2.89 | 1.7 | 1.77 | 1.6299999 | 16698 |
| 1722551700 | 1.73 | 0.09 | 5.49 | 1.6299999 | 1.77 | 1.57 | 26984 |
| 1722465300 | 1.6399999 | 0.05 | 3.15 | 1.57 | 1.6999 | 1.57 | 12009 |
| 1722378900 | 1.5899 | -0.14 | -8.10 | 1.6399999 | 1.7 | 1.53 | 38954 |
| 1722292500 | 1.73 | 0.05 | 3.28 | 1.66 | 1.7398 | 1.66 | 5928 |
| 1722033300 | 1.675 | 0.05 | 2.76 | 1.6299999 | 1.71 | 1.6299999 | 8837 |
| 1721946900 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.71 | 1.5801 | 37762 |
| 1721860500 | 1.65 | 0.02 | 1.23 | 1.59 | 1.65 | 1.59 | 6645 |
| 1721774100 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.6376 | 1.58 | 8646 |
| 1721687700 | 1.5801 | -0.05 | -3.06 | 1.65 | 1.67 | 1.58 | 13905 |
| 1721428500 | 1.6299999 | -0.05 | -2.98 | 1.67 | 1.6995 | 1.6299999 | 4822 |
| 1721342100 | 1.68 | -0.07 | -3.72 | 1.73 | 1.73 | 1.68 | 11919 |
| 1721255700 | 1.745 | 0.01 | 0.29 | 1.74 | 1.79 | 1.71 | 8787 |
| 1721169300 | 1.74 | -0.03 | -1.69 | 1.81 | 1.82 | 1.71 | 14182 |
| 1721082900 | 1.77 | -0.07 | -3.80 | 1.85 | 1.91 | 1.75 | 17210 |
| 1720823700 | 1.84 | 0.04 | 2.22 | 1.8 | 1.94 | 1.79 | 38020 |
| 1720737300 | 1.8 | 0.08 | 4.65 | 1.73 | 1.84 | 1.73 | 12320 |
| 1720650900 | 1.72 | 0.03 | 1.78 | 1.72 | 1.7585 | 1.69 | 23670 |
| 1720564500 | 1.69 | 0 | 0.00 | 1.66 | 1.79 | 1.66 | 27591 |
| 1720478100 | 1.69 | 0.01 | 0.60 | 1.7 | 1.77 | 1.6399999 | 12097 |
| 1720218900 | 1.68 | 0.09 | 5.66 | 1.6 | 1.68 | 1.59 | 24026 |
| 1720040640 | 1.59 | 0 | 0.00 | 1.58 | 1.665 | 1.57 | 9300 |
| 1719959700 | 1.59 | -0.03 | -1.85 | 1.6 | 1.67 | 1.58 | 8193 |
| 1719873300 | 1.62 | -0.04 | -2.41 | 1.67 | 1.67 | 1.57 | 18292 |
| 1719614100 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1719527700 | 1.66 | 0.03 | 1.72 | 1.66 | 1.66 | 1.6 | 11659 |
| 1719441300 | 1.6319999 | -0.02 | -1.09 | 1.65 | 1.675 | 1.6319999 | 6935 |
| 1719354900 | 1.65 | -0.09 | -5.17 | 1.66 | 1.74 | 1.62 | 37416 |
| 1719268500 | 1.74 | 0.02 | 1.16 | 1.79 | 1.79 | 1.65 | 31889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
