AQB

AquaBounty Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.01 -0.19% 5.35 07:12:17
Open Price Low Price High Price Close Price Prev Close
5.36
more quote information »

AQB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.155.774.605.241,657,2850.203.88%
1 Month6.296.584.605.561,257,176-0.94-14.94%
3 Months8.658.794.606.822,099,967-3.30-38.15%
6 Months4.0313.323.618.003,292,6311.3232.75%
1 Year2.2813.322.177.321,907,4093.07134.65%
3 Years3.1513.321.516.81721,1992.2069.84%
5 Years17.7724.7781.516.75521,326-12.42-69.89%

AQB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 5.36 0.37 7.41% 4.6964 5.41 4.60 2,462,845
May 10 2021 4.99 -0.33 -6.2% 5.31 5.37 4.98 1,914,702
May 07 2021 5.32 0.14 2.7% 5.20 5.42 5.17 829,051
May 06 2021 5.18 -0.19 -3.54% 5.37 5.375 4.98 1,452,095
May 05 2021 5.37 0.08 1.51% 5.15 5.77 5.15 1,627,733
May 04 2021 5.29 -0.18 -3.29% 5.40 5.4117 5.03 1,465,248
May 03 2021 5.47 -0.20 -3.53% 5.74 5.785 5.43 733,985
Apr 30 2021 5.67 -0.18 -3.08% 5.64 5.88 5.63 799,275
Apr 29 2021 5.85 -0.21 -3.47% 6.11 6.179 5.72 816,499
Apr 28 2021 6.06 0.25 4.3% 5.75 6.19 5.68 912,067
Apr 27 2021 5.81 -0.21 -3.49% 6.10 6.155 5.75 954,370
Apr 26 2021 6.02 0.17 2.91% 5.90 6.12 5.85 802,789
Apr 23 2021 5.85 0.20 3.54% 5.73 5.98 5.68 643,948
Apr 22 2021 5.65 0.03 0.53% 5.75 5.85 5.54 1,206,221
Apr 21 2021 5.62 0.22 4.07% 5.31 5.64 5.24 1,312,001
Apr 20 2021 5.40 -0.08 -1.46% 5.31 5.59 5.28 1,407,348
Apr 19 2021 5.48 -0.37 -6.32% 5.73 5.78 5.43 1,628,851
Apr 16 2021 5.85 -0.07 -1.18% 5.91 5.99 5.67 1,540,982
Apr 15 2021 5.92 -0.27 -4.36% 6.25 6.35 5.885 1,334,134
Apr 14 2021 6.19 0.02 0.32% 6.29 6.58 6.17 1,299,375
Apr 13 2021 6.17 -0.05 -0.8% 6.18 6.265 6.025 1,187,916
Apr 12 2021 6.22 -0.04 -0.64% 6.23 6.29 6.02 959,435
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.