AquaBounty Technologies Inc (AQB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02625 | -3.5472972973 | 0.74 | 0.7666 | 0.666 | 26838 | 0.73891784 | CS |
| 4 | -0.15655 | -17.9880500977 | 0.8703 | 0.8937 | 0.666 | 63363 | 0.74161702 | CS |
| 12 | -0.27625 | -27.904040404 | 0.99 | 0.995 | 0.4703 | 564611 | 0.65534261 | CS |
| 26 | -0.18625 | -20.6944444444 | 0.9 | 1.62 | 0.4703 | 263211 | 0.67782939 | CS |
| 52 | -1.56625 | -68.6951754386 | 2.28 | 2.59 | 0.4703 | 139984 | 0.75957592 | CS |
| 156 | -26.08625 | -97.3367537313 | 26.8 | 47.4 | 0.4703 | 361862 | 19.11261738 | CS |
| 260 | -35.48625 | -98.0283149171 | 36.2 | 266.4 | 0.4703 | 779385 | 95.20480662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.666 | -0.0538 | -7.47 | 0.72 | 0.72 | 0.666 | 69853 |
| 1740180900 | 0.7198 | -0.0052 | -0.72 | 0.75 | 0.75 | 0.710201 | 13264 |
| 1740094500 | 0.725 | -0.0267 | -3.55 | 0.7413 | 0.7415 | 0.705 | 35776 |
| 1740008100 | 0.7517 | 0.0007 | 0.09 | 0.74 | 0.7616 | 0.74 | 23175 |
| 1739921700 | 0.751 | 0.00225 | 0.30 | 0.7389 | 0.7665999 | 0.7309 | 37462 |
| 1739576100 | 0.74875 | -0.001451 | -0.19 | 0.73 | 0.7594 | 0.73 | 25120 |
| 1739489700 | 0.750201 | -0.009799 | -1.29 | 0.75 | 0.777 | 0.7403999 | 43263 |
| 1739403300 | 0.76 | 0.001 | 0.13 | 0.73 | 0.777 | 0.73 | 25670 |
| 1739316900 | 0.759 | 0.009 | 1.20 | 0.74 | 0.76 | 0.7 | 28387 |
| 1739230500 | 0.75 | 0.00815 | 1.10 | 0.7391 | 0.755 | 0.727704 | 33258 |
| 1738971300 | 0.74185 | -0.00815 | -1.09 | 0.7275 | 0.75 | 0.7219 | 52881 |
| 1738884900 | 0.75 | -0.015 | -1.96 | 0.7571 | 0.761 | 0.7 | 86686 |
| 1738798500 | 0.765 | -0.017351 | -2.22 | 0.77 | 0.7913 | 0.7502 | 83043 |
| 1738712100 | 0.782351 | 0.015251 | 1.99 | 0.7875 | 0.79 | 0.7441 | 76608 |
| 1738625700 | 0.7671 | 0.0481 | 6.69 | 0.729 | 0.777 | 0.71 | 103274 |
| 1738366500 | 0.719 | 0.02646 | 3.82 | 0.7397 | 0.7397 | 0.6909 | 86103 |
| 1738280100 | 0.69254 | -0.00246 | -0.35 | 0.6949999 | 0.7366 | 0.6907 | 78367 |
| 1738193700 | 0.6949999 | -0.0052 | -0.74 | 0.6888 | 0.7119 | 0.68 | 37047 |
| 1738107300 | 0.7002 | -0.1168 | -14.30 | 0.8199999 | 0.85 | 0.6766 | 236161 |
| 1738020900 | 0.8169999 | -0.1102 | -11.89 | 0.8703 | 0.8937 | 0.7856 | 101160 |
| 1737761700 | 0.9272 | 0.0471 | 5.35 | 0.902 | 0.9553 | 0.8702 | 59619 |
| 1737675300 | 0.8801 | 0 | 0.00 | 0.8801 | 0.8801 | 0.8801 | 0 |
| 1737588900 | 0.8801 | -0.0139 | -1.55 | 0.8672 | 0.92 | 0.824919 | 122008 |
| 1737502500 | 0.894 | 0.0993 | 12.50 | 0.8004 | 0.93 | 0.8004 | 408510 |
| 1737156900 | 0.7947 | -0.0033 | -0.41 | 0.839 | 0.8498 | 0.7531 | 590126 |
| 1737070500 | 0.798 | 0.039301 | 5.18 | 0.731 | 0.8 | 0.731 | 123712 |
| 1736984100 | 0.758699 | -0.010301 | -1.34 | 0.7609 | 0.87 | 0.7101 | 891275 |
| 1736897700 | 0.769 | 0.0288 | 3.89 | 0.768 | 0.7795 | 0.703 | 120683 |
| 1736811300 | 0.7402 | -0.0309 | -4.01 | 0.76 | 0.76 | 0.689801 | 158454 |
| 1736552100 | 0.7711 | 0.031 | 4.19 | 0.755 | 0.799999 | 0.7198 | 185165 |
| 1736379300 | 0.7401 | -0.0699 | -8.63 | 0.78 | 0.8 | 0.6468 | 133978 |
| 1736292900 | 0.81 | 0.0285 | 3.65 | 0.8 | 0.8598 | 0.78 | 226122 |
| 1736206500 | 0.7815 | -0.0071 | -0.90 | 0.7754 | 0.838499 | 0.7527 | 155348 |
| 1735947300 | 0.7886 | -0.0013 | -0.16 | 0.79 | 0.849 | 0.7 | 411816 |
| 1735860900 | 0.7899 | 0.1635 | 26.10 | 0.715 | 0.8531 | 0.675149 | 1832765 |
| 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 | 0.66 | 244842 |
| 1735342500 | 0.698 | -0.063 | -8.28 | 0.741 | 0.741 | 0.6773 | 216594 |
| 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 | 8822337 |
| 1734737700 | 0.524 | -0.0064 | -1.21 | 0.5303 | 0.995 | 0.4703 | 5898373 |
| 1734651300 | 0.5304 | -0.0257 | -4.62 | 0.539 | 0.558963 | 0.5304 | 53758 |
| 1734564900 | 0.5561 | -0.0419 | -7.01 | 0.5888 | 0.5955 | 0.5561 | 46613 |
| 1734478500 | 0.598 | 0.0179001 | 3.09 | 0.58 | 0.5988 | 0.551 | 88733 |
| 1734392100 | 0.5800999 | 0.0091 | 1.59 | 0.56 | 0.6036 | 0.55 | 73906 |
| 1734132900 | 0.5709999 | -0.041 | -6.70 | 0.6027 | 0.619 | 0.56 | 166279 |
| 1734046500 | 0.612 | -0.1011 | -14.18 | 0.65 | 0.7412 | 0.5742 | 400766 |
| 1733960100 | 0.7131 | -0.2156 | -23.22 | 0.8997 | 0.9 | 0.5699999 | 951168 |
| 1733873700 | 0.9287 | -0.0213 | -2.24 | 0.9713 | 0.9713 | 0.91 | 19600 |
| 1733787300 | 0.95 | 0.075 | 8.57 | 0.9145 | 0.95 | 0.91 | 45337 |
| 1733528100 | 0.875 | -0.025 | -2.78 | 0.88 | 0.925 | 0.8702 | 39841 |
| 1733441700 | 0.9 | -0.0025 | -0.28 | 0.91 | 0.924999 | 0.8801 | 40331 |
| 1733355300 | 0.9025 | -0.0275 | -2.96 | 0.93 | 0.93 | 0.8902 | 22885 |
| 1733268900 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.8801 | 49638 |
| 1733182500 | 0.9 | -0.09 | -9.09 | 1 | 1 | 0.9 | 102992 |
| 1732917840 | 0.99 | 0.025 | 2.59 | 1 | 1.03 | 0.98 | 17161 |
| 1732750500 | 0.965 | -0.025 | -2.53 | 1.02 | 1.05 | 0.95 | 46936 |
| 1732664100 | 0.99 | -0.02 | -1.98 | 0.99 | 1.03 | 0.965 | 23394 |
| 1732577700 | 1.01 | 0.07 | 7.91 | 0.938 | 1.02 | 0.9007 | 71541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
