AQB

AquaBounty Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.045 -0.9% 4.965 13:58:39
Open Price Low Price High Price Close Price Prev Close
4.95 4.94 5.07 5.01
more quote information »

AQB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.965.3054.624.96834,3920.0050.1%
1 Month5.685.704.625.11773,332-0.715-12.59%
3 Months5.206.534.605.521,162,804-0.235-4.52%
6 Months10.2111.714.607.222,018,144-5.25-51.37%
1 Year3.4013.322.397.192,123,6931.5746.03%
3 Years2.9313.321.516.69798,8462.0469.45%
5 Years17.7724.7781.516.63550,588-12.81-72.06%

AQB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 5.01 -0.10 -1.96% 5.11 5.305 4.99 910,435
Jul 28 2021 5.11 0.19 3.86% 4.93 5.17 4.9014 819,216
Jul 27 2021 4.92 0.09 1.86% 4.79 4.99 4.62 1,131,766
Jul 26 2021 4.83 -0.06 -1.23% 4.87 5.02 4.79 665,795
Jul 23 2021 4.89 -0.07 -1.41% 4.96 4.9601 4.81 644,749
Jul 22 2021 4.96 -0.28 -5.34% 5.17 5.22 4.95 548,467
Jul 21 2021 5.24 0.21 4.17% 5.08 5.26 5.03 414,639
Jul 20 2021 5.03 0.11 2.24% 4.90 5.13 4.815 740,632
Jul 19 2021 4.92 -0.10 -1.99% 4.92 4.99 4.69 1,157,395
Jul 16 2021 5.02 -0.14 -2.71% 5.16 5.16 4.92 831,031
Jul 15 2021 5.16 0.18 3.61% 5.00 5.17 4.96 722,610
Jul 14 2021 4.98 -0.25 -4.78% 5.25 5.25 4.96 979,501
Jul 13 2021 5.23 -0.06 -1.13% 5.25 5.32 5.18 540,061
Jul 12 2021 5.29 -0.08 -1.49% 5.35 5.37 5.19 542,350
Jul 09 2021 5.37 0.21 4.07% 5.21 5.41 5.15 504,553
Jul 08 2021 5.16 -0.12 -2.27% 5.06 5.22 4.95 894,217
Jul 07 2021 5.28 -0.14 -2.58% 5.40 5.42 5.09 1,010,652
Jul 06 2021 5.42 -0.06 -1.09% 5.5438 5.55 5.32 834,087
Jul 02 2021 5.48 -0.19 -3.35% 5.68 5.70 5.40 801,158
Jul 01 2021 5.67 0.31 5.78% 5.56 5.71 5.45 1,493,263
Jun 30 2021 5.36 -0.31 -5.47% 5.75 5.75 5.31 1,948,323
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.