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 | -0.055299 | -7.13167397472 | 0.7754 | 0.8598 | 0.6468 | 175153 | 0.78003282 | CS |
| 4 | 0.160101 | 28.5894642857 | 0.56 | 0.995 | 0.4703 | 1475669 | 0.63289624 | CS |
| 12 | -0.479899 | -39.9915833333 | 1.2 | 1.22 | 0.4703 | 483051 | 0.64703396 | CS |
| 26 | -1.129899 | -61.0756216216 | 1.85 | 1.91 | 0.4703 | 233762 | 0.68370806 | CS |
| 52 | -1.539899 | -68.1371238938 | 2.26 | 2.789 | 0.4703 | 129140 | 0.80471776 | CS |
| 156 | -37.279899 | -98.1049973684 | 38 | 47.4 | 0.4703 | 395177 | 20.64193455 | CS |
| 260 | -50.079899 | -98.5824783465 | 50.8 | 266.4 | 0.4703 | 775314 | 94.47860319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.7711 | 0.031 | 4.19 | 0.745 | 0.799999 | 0.7198 | 182825 |
| 1736379300 | 0.7401 | -0.0699 | -8.63 | 0.78 | 0.7893 | 0.6468 | 131249 |
| 1736292900 | 0.81 | 0.0285 | 3.65 | 0.7816 | 0.8598 | 0.78 | 225746 |
| 1736206500 | 0.7815 | -0.0071 | -0.90 | 0.7756 | 0.838499 | 0.7527 | 154672 |
| 1735947300 | 0.7886 | -0.0013 | -0.16 | 0.7899 | 0.849 | 0.7 | 408569 |
| 1735860900 | 0.7899 | 0.1635 | 26.10 | 0.715 | 0.8531 | 0.68 | 1815895 |
| 1735688100 | 0.6264 | -0.0637 | -9.23 | 0.6939999 | 0.699899 | 0.6002 | 171326 |
| 1735601700 | 0.6901 | -0.0079 | -1.13 | 0.661 | 0.7151 | 0.661 | 242506 |
| 1735342500 | 0.698 | -0.063 | -8.28 | 0.721 | 0.73 | 0.6773 | 209614 |
| 1735256100 | 0.761 | 0.0349 | 4.81 | 0.7193 | 0.77 | 0.6462 | 699187 |
| 1735077840 | 0.7261 | 0.1449 | 24.93 | 0.7000999 | 0.8499 | 0.6741 | 5825513 |
| 1734996900 | 0.5812 | 0.0572 | 10.92 | 0.504 | 0.95 | 0.504 | 8822305 |
| 1734737700 | 0.524 | -0.0064 | -1.21 | 0.537449 | 0.995 | 0.4703 | 5894196 |
| 1734651300 | 0.5304 | -0.0257 | -4.62 | 0.558963 | 0.558963 | 0.5304 | 43639 |
| 1734564900 | 0.5561 | -0.0419 | -7.01 | 0.5717 | 0.5955 | 0.5561 | 34844 |
| 1734478500 | 0.598 | 0.0179001 | 3.09 | 0.58 | 0.5988 | 0.551 | 86476 |
| 1734392100 | 0.5800999 | 0.0091 | 1.59 | 0.5601 | 0.6036 | 0.55 | 70273 |
| 1734132900 | 0.5709999 | -0.041 | -6.70 | 0.6058 | 0.619 | 0.56 | 164370 |
| 1734046500 | 0.612 | -0.1011 | -14.18 | 0.656601 | 0.7412 | 0.5742 | 385792 |
| 1733960100 | 0.7131 | -0.2156 | -23.22 | 0.8901 | 0.8901 | 0.5699999 | 948462 |
| 1733873700 | 0.9287 | -0.0213 | -2.24 | 0.96 | 0.969999 | 0.91 | 18887 |
| 1733787300 | 0.95 | 0.075 | 8.57 | 0.9101 | 0.95 | 0.9101 | 41827 |
| 1733528100 | 0.875 | -0.025 | -2.78 | 0.8976 | 0.925 | 0.8702 | 35082 |
| 1733441700 | 0.9 | -0.0025 | -0.28 | 0.924999 | 0.924999 | 0.8801 | 39943 |
| 1733355300 | 0.9025 | -0.0275 | -2.96 | 0.93 | 0.93 | 0.8902 | 22882 |
| 1733268900 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.8801 | 47862 |
| 1733182500 | 0.9 | -0.09 | -9.09 | 0.99 | 0.99 | 0.9 | 101774 |
| 1732917840 | 0.99 | 0.025 | 2.59 | 1.0199 | 1.03 | 0.98 | 15352 |
| 1732750500 | 0.965 | -0.025 | -2.53 | 1.02 | 1.05 | 0.95 | 45684 |
| 1732664100 | 0.99 | -0.02 | -1.98 | 0.98 | 1.03 | 0.965 | 21917 |
| 1732577700 | 1.01 | 0.07 | 7.91 | 0.938 | 1.02 | 0.9007 | 71541 |
| 1732318500 | 0.936 | -0.035001 | -3.60 | 0.925 | 0.95 | 0.92 | 32809 |
| 1732232100 | 0.971001 | -0.008999 | -0.92 | 0.979999 | 0.99 | 0.952 | 28695 |
| 1732145700 | 0.98 | 0.003 | 0.31 | 1.02 | 1.025 | 0.98 | 18626 |
| 1732059300 | 0.977 | -0.028 | -2.79 | 1.0101 | 1.05 | 0.96 | 20348 |
| 1731972900 | 1.0049999 | 0 | 0.50 | 1.01 | 1.01 | 1 | 15657 |
| 1731713700 | 1 | -0.0211 | -2.07 | 1.0198 | 1.02 | 1 | 17503 |
| 1731627300 | 1.0210999 | 0 | 0.11 | 1.02 | 1.03 | 1.02 | 5510 |
| 1731540900 | 1.02 | -0.03 | -2.86 | 1.02 | 1.0456 | 1.01 | 17158 |
| 1731454500 | 1.05 | 0.03 | 3.17 | 1.02 | 1.06 | 1.0198 | 23729 |
| 1731368100 | 1.0177 | -0.05 | -4.89 | 1.06 | 1.07 | 1 | 38409 |
| 1731108900 | 1.07 | -0.03 | -2.73 | 1.08 | 1.1 | 1.06 | 12854 |
| 1731022500 | 1.1 | 0 | 0.00 | 1.09 | 1.1 | 1.06 | 14592 |
| 1730936100 | 1.1 | -0.05 | -4.35 | 1.1244 | 1.1499 | 1.09 | 18837 |
| 1730849700 | 1.15 | 0.01 | 0.88 | 1.12 | 1.15 | 1.1101 | 10250 |
| 1730763300 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.1961 | 1.131 | 9544 |
| 1730500500 | 1.18 | -0.01 | -0.84 | 1.1809 | 1.2085 | 1.18 | 6861 |
| 1730414100 | 1.19 | 0 | 0.00 | 1.2 | 1.21 | 1.1842 | 8173 |
| 1730327700 | 1.19 | 0.02 | 2.02 | 1.18 | 1.22 | 1.161 | 12759 |
| 1730241300 | 1.1664 | -0.03 | -2.80 | 1.18 | 1.19 | 1.16 | 6106 |
| 1730154900 | 1.2 | 0.05 | 4.35 | 1.155 | 1.2 | 1.1301 | 9675 |
| 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 | 10935 |
| 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 | 9548 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
