AQB

AquaBounty Technologies Historical Data

AQB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 3.09 -0.03 -0.96% 3.12 3.145 3.0208 73,669
Jul 01 2020 3.12 -0.12 -3.7% 3.23 3.28 2.99 195,205
Jun 30 2020 3.24 0.02 0.62% 3.32 3.38 3.21 96,929
Jun 29 2020 3.22 -0.06 -1.83% 3.30 3.31 3.18 67,547
Jun 26 2020 3.28 0.08 2.5% 3.20 3.31 3.13 69,961
Jun 25 2020 3.20 0.05 1.59% 3.12 3.39 3.12 104,991
Jun 24 2020 3.15 -0.25 -7.22% 3.26 3.4429 3.12 204,687
Jun 23 2020 3.395 0.30 9.52% 3.34 3.45 3.17 653,425
Jun 22 2020 3.10 0.07 2.31% 3.04 3.10 2.97 492,336
Jun 19 2020 3.03 0.08 2.71% 3.04 3.16 2.99 199,877
Jun 18 2020 2.95 0.17 6.12% 2.80 3.14 2.62 268,446
Jun 17 2020 2.78 0.09 3.54% 2.68 2.78 2.68 50,598
Jun 16 2020 2.685 0.06 2.09% 2.70 2.73 2.58 59,507
Jun 15 2020 2.63 0.15 5.84% 2.45 2.69 2.41 86,465
Jun 12 2020 2.485 0.17 7.12% 2.47 2.54 2.37 55,798
Jun 11 2020 2.3199 -0.31 -11.79% 2.58 2.65 2.26 182,451
Jun 10 2020 2.63 0.03 1.15% 2.65 2.68 2.53 33,748
Jun 09 2020 2.60 -0.11 -4.06% 2.70 2.72 2.60 63,729
Jun 08 2020 2.71 0.08 3.04% 2.63 2.75 2.63 48,011
Jun 05 2020 2.63 -0.12 -4.36% 2.79 2.815 2.62 119,862
Jun 04 2020 2.75 -0.04 -1.43% 2.78 2.85 2.75 43,392
Jun 03 2020 2.79 0.07 2.57% 2.85 2.85 2.76 43,857
Jun 02 2020 2.72 -0.09 -3.2% 2.84 3.00 2.70 113,805
Jun 01 2020 2.81 0.11 3.99% 2.70 2.82 2.69 37,253
May 29 2020 2.7023 -0.04 -1.38% 2.72 2.76 2.62 53,663
May 28 2020 2.74 -0.15 -5.19% 2.88 2.8944 2.72 69,031
May 27 2020 2.89 -0.01 -0.34% 2.86 3.00 2.84 115,011
May 26 2020 2.90 0.20 7.41% 2.80 3.00 2.70 180,891
May 25 2020 2.70 0.00 +0.00% 2.56 2.80 2.56 0
May 22 2020 2.70 0.15 5.88% 2.56 2.80 2.56 152,439
May 21 2020 2.55 0.11 4.29% 2.45 2.72 2.4101 214,003
May 20 2020 2.445 0.07 2.73% 2.33 2.53 2.33 90,363
May 19 2020 2.38 0.19 8.68% 2.25 2.44 2.24 113,528
May 18 2020 2.19 -0.22 -9.13% 2.42 2.44 2.17 116,231
May 15 2020 2.41 0.12 5.24% 2.41 2.43 2.24 128,941
May 14 2020 2.29 -0.01 -0.22% 2.30 2.33 2.17 78,814
May 13 2020 2.295 -0.02 -0.66% 2.37 2.44 2.28 86,876
May 12 2020 2.3102 0.03 1.32% 2.28 2.39 2.20 69,365
May 11 2020 2.28 0.25 12.32% 1.96 2.39 1.96 239,084
May 08 2020 2.03 -0.11 -5.14% 2.19 2.22 2.0098 148,246
May 07 2020 2.14 0.11 5.42% 2.07 2.24 2.07 226,324
May 06 2020 2.03 0.20 10.69% 1.84 2.2499 1.81 349,974
May 05 2020 1.834 0.07 4.2% 1.74 1.8684 1.74 62,646
May 04 2020 1.76 0.04 2.33% 1.78 1.78 1.70 28,182
May 01 2020 1.72 -0.05 -2.82% 1.71 1.78 1.71 82,227
Apr 30 2020 1.77 0.00 0.0% 1.77 1.80 1.72 22,151
Apr 29 2020 1.77 0.07 4.12% 1.70 1.97 1.6501 68,645
Apr 28 2020 1.70 0.04 2.54% 1.64 1.72 1.6155 69,039
Apr 27 2020 1.6579 -0.10 -5.8% 1.78 1.83 1.63 257,188
Apr 24 2020 1.76 0.06 3.53% 1.72 1.89 1.71 160,397
Apr 23 2020 1.70 0.02 1.19% 1.68 1.74 1.67 67,749
Apr 22 2020 1.68 -0.06 -3.17% 1.72 1.80 1.67 36,407
Apr 21 2020 1.735 -0.02 -0.86% 1.71 1.78 1.71 32,493
Apr 20 2020 1.75 -0.04 -2.23% 1.72 1.82 1.72 49,081
Apr 17 2020 1.79 0.03 1.42% 1.79 1.88 1.7299 40,752
Apr 16 2020 1.765 -0.01 -0.28% 1.80 1.90 1.7368 74,260
Apr 15 2020 1.77 -0.01 -0.56% 1.78 1.80 1.6897 76,963
Apr 14 2020 1.78 0.03 1.71% 1.78 1.88 1.78 77,572
Apr 13 2020 1.75 0.01 0.57% 1.72 1.79 1.7101 37,457
Apr 10 2020 1.74 0.00 +0.00% 1.70 1.79 1.70 0
Apr 09 2020 1.74 0.04 2.35% 1.70 1.79 1.70 41,246
Apr 08 2020 1.70 0.02 1.19% 1.71 1.74 1.66 42,377
Apr 07 2020 1.68 -0.02 -1.18% 1.70 1.74 1.67 49,407


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.