AquaBounty Technologies Inc (AQB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0889 | -8.00900900901 | 1.11 | 1.11 | 1 | 20557 | 1.03249018 | CS |
| 4 | -0.1389 | -11.974137931 | 1.16 | 1.22 | 1 | 14151 | 1.10410709 | CS |
| 12 | 0.1511 | 17.367816092 | 0.87 | 1.62 | 0.8147 | 23628 | 1.12062233 | CS |
| 26 | -0.9589 | -48.4292929293 | 1.98 | 2.0573 | 0.8147 | 22130 | 1.32230128 | CS |
| 52 | -1.0589 | -50.9086538462 | 2.08 | 4.03 | 0.8147 | 33307 | 2.02938436 | CS |
| 156 | -74.7789 | -98.6529023747 | 75.8 | 75.8 | 0.8147 | 450151 | 28.17193481 | CS |
| 260 | -41.7789 | -97.6142523364 | 42.8 | 266.4 | 0.8147 | 755340 | 97.00794205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 1.0210999 | 0 | 0.11 | 1.02 | 1.03 | 1.02 | 6030 |
| 1731540900 | 1.02 | -0.03 | -2.86 | 1.02 | 1.0456 | 1.01 | 18557 |
| 1731454500 | 1.05 | 0.03 | 3.17 | 1.02 | 1.06 | 1.0198 | 23730 |
| 1731368100 | 1.0177 | -0.05 | -4.89 | 1.06 | 1.07 | 1 | 41263 |
| 1731108900 | 1.07 | -0.03 | -2.73 | 1.11 | 1.11 | 1.06 | 13203 |
| 1731022500 | 1.1 | 0 | 0.00 | 1.09 | 1.11 | 1.06 | 14609 |
| 1730936100 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.1499 | 1.09 | 21085 |
| 1730849700 | 1.15 | 0.01 | 0.88 | 1.12 | 1.15 | 1.1101 | 10851 |
| 1730763300 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.1961 | 1.131 | 9553 |
| 1730500500 | 1.18 | -0.01 | -0.84 | 1.18 | 1.2085 | 1.18 | 7146 |
| 1730414100 | 1.19 | 0 | 0.00 | 1.2 | 1.21 | 1.1842 | 8477 |
| 1730327700 | 1.19 | 0.02 | 2.02 | 1.19 | 1.22 | 1.161 | 15551 |
| 1730241300 | 1.1664 | -0.03 | -2.80 | 1.17 | 1.19 | 1.16 | 6578 |
| 1730154900 | 1.2 | 0.05 | 4.35 | 1.18 | 1.2 | 1.1301 | 10629 |
| 1729895700 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.15 | 1.1267 | 10800 |
| 1729809300 | 1.1 | -0.04 | -3.51 | 1.11 | 1.1299999 | 1.1 | 11657 |
| 1729722900 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.17 | 1.1109 | 11636 |
| 1729636500 | 1.16 | 0.06 | 5.45 | 1.12 | 1.16 | 1.12 | 10401 |
| 1729550100 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.1 | 18132 |
| 1729290900 | 1.2 | 0.04 | 3.45 | 1.16 | 1.2 | 1.16 | 13132 |
| 1729204500 | 1.16 | -0.04 | -3.33 | 1.16 | 1.19 | 1.16 | 6693 |
| 1729118100 | 1.2 | 0 | 0.42 | 1.2 | 1.2 | 1.16 | 8347 |
| 1729031700 | 1.195 | 0.04 | 3.02 | 1.15 | 1.195 | 1.1400999 | 7522 |
| 1728945300 | 1.16 | 0.03 | 2.65 | 1.12 | 1.1678 | 1.12 | 13658 |
| 1728686100 | 1.1299999 | -0.02 | -1.74 | 1.1 | 1.16 | 1.09 | 20330 |
| 1728599700 | 1.15 | 0.04 | 3.60 | 1.12 | 1.15 | 1.1113 | 12282 |
| 1728513300 | 1.11 | -0.06 | -5.13 | 1.15 | 1.18 | 1.08 | 10780 |
| 1728426900 | 1.17 | -0.04 | -3.31 | 1.19 | 1.23 | 1.15 | 11975 |
| 1728340500 | 1.21 | -0.02 | -1.63 | 1.22 | 1.25 | 1.17 | 20288 |
| 1728081300 | 1.23 | 0 | 0.00 | 1.26 | 1.2864 | 1.23 | 6720 |
| 1727994900 | 1.23 | -0.02 | -1.60 | 1.26 | 1.29 | 1.22 | 14140 |
| 1727908500 | 1.25 | 0.01 | 0.81 | 1.27 | 1.33 | 1.21 | 30816 |
| 1727822100 | 1.24 | 0.02 | 1.64 | 1.24 | 1.28 | 1.2115 | 15965 |
| 1727735700 | 1.22 | -0.02 | -1.61 | 1.24 | 1.3372 | 1.18 | 22754 |
| 1727476500 | 1.24 | 0.05 | 4.20 | 1.17 | 1.27 | 1.15 | 11300 |
| 1727390100 | 1.19 | 0.09 | 7.89 | 1.1399999 | 1.2 | 1.1268 | 13304 |
| 1727303700 | 1.103 | -0.07 | -5.73 | 1.18 | 1.19 | 1.06 | 22258 |
| 1727217300 | 1.17 | -0.05 | -4.10 | 1.18 | 1.3095 | 1.15 | 25153 |
| 1727130900 | 1.22 | 0.16 | 15.09 | 1.12 | 1.349 | 1.12 | 73415 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
