AQB

AquaBounty Technologies Historical Data

AQB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.45 0.01 0.69% 1.44 1.48 1.43 323,133
Aug 11 2022 1.44 0.01 0.7% 1.45 1.545 1.42 623,001
Aug 10 2022 1.43 -0.11 -7.14% 1.57 1.57 1.42 1,049,978
Aug 09 2022 1.54 -0.04 -2.53% 1.58 1.61 1.52 644,802
Aug 08 2022 1.58 0.02 1.28% 1.56 1.64 1.5595 553,979
Aug 05 2022 1.56 -0.03 -1.89% 1.54 1.5799 1.52 384,559
Aug 04 2022 1.59 0.03 1.92% 1.58 1.64 1.56 283,540
Aug 03 2022 1.56 0.01 0.65% 1.58 1.58 1.53 361,338
Aug 02 2022 1.55 0.07 4.73% 1.50 1.57 1.4894 441,984
Aug 01 2022 1.48 0.00 0.0% 1.47 1.50 1.455 408,762
Jul 29 2022 1.48 -0.01 -0.67% 1.49 1.50 1.45 361,242
Jul 28 2022 1.49 -0.01 -0.67% 1.50 1.51 1.44 337,147
Jul 27 2022 1.50 0.03 2.04% 1.49 1.55 1.49 279,942
Jul 26 2022 1.47 -0.07 -4.55% 1.54 1.54 1.46 433,724
Jul 25 2022 1.54 -0.05 -3.14% 1.60 1.60 1.54 175,698
Jul 22 2022 1.59 -0.07 -4.22% 1.65 1.66 1.54 636,059
Jul 21 2022 1.66 0.04 2.79% 1.62 1.66 1.59 199,119
Jul 20 2022 1.615 0.00 0.31% 1.59 1.665 1.59 477,379
Jul 19 2022 1.61 0.07 4.55% 1.56 1.62 1.56 383,166
Jul 18 2022 1.54 -0.01 -0.65% 1.60 1.6406 1.525 350,694
Jul 15 2022 1.55 -0.07 -4.32% 1.65 1.65 1.52 455,834
Jul 14 2022 1.62 -0.08 -4.71% 1.69 1.69 1.60 245,857
Jul 13 2022 1.70 0.00 0.0% 1.65 1.71 1.63 421,666
Jul 12 2022 1.70 0.08 4.94% 1.61 1.7095 1.56 575,013
Jul 11 2022 1.62 -0.07 -4.14% 1.69 1.70 1.61 446,093
Jul 08 2022 1.69 0.07 4.32% 1.61 1.70 1.58 412,748
Jul 07 2022 1.62 0.05 3.18% 1.57 1.66 1.5564 350,106
Jul 06 2022 1.57 -0.01 -0.63% 1.59 1.628 1.50 601,141
Jul 05 2022 1.58 0.03 1.94% 1.55 1.6549 1.50 919,295
Jul 04 2022 1.55 0.00 +0.00% 1.73 1.79 1.55 0
Jul 01 2022 1.55 -0.16 -9.36% 1.73 1.79 1.55 576,664
Jun 30 2022 1.71 -0.01 -0.58% 1.70 1.76 1.66 523,786
Jun 29 2022 1.72 -0.01 -0.58% 1.73 1.76 1.635 531,519
Jun 28 2022 1.73 0.02 1.17% 1.71 1.80 1.67 685,442
Jun 27 2022 1.71 0.09 5.56% 1.64 1.71 1.5387 734,785
Jun 24 2022 1.62 -0.09 -5.26% 1.69 1.78 1.555 8,145,549
Jun 23 2022 1.71 0.06 3.64% 1.68 1.71 1.595 1,056,654
Jun 22 2022 1.65 0.13 8.55% 1.50 1.705 1.49 1,138,087
Jun 21 2022 1.52 0.05 3.4% 1.54 1.55 1.4849 860,169
Jun 20 2022 1.47 0.00 +0.00% 1.49 1.5391 1.46 0
Jun 17 2022 1.47 -0.02 -1.34% 1.49 1.5391 1.46 648,844
Jun 16 2022 1.49 -0.06 -3.87% 1.53 1.53 1.44 729,556
Jun 15 2022 1.55 -0.03 -1.9% 1.59 1.62 1.50 1,204,330
Jun 14 2022 1.58 -0.02 -1.25% 1.61 1.64 1.50 999,583
Jun 13 2022 1.60 -0.06 -3.61% 1.59 1.63 1.55 984,922
Jun 10 2022 1.66 -0.12 -6.74% 1.74 1.74 1.57 1,108,222
Jun 09 2022 1.78 0.10 5.95% 1.67 1.79 1.55 1,118,189
Jun 08 2022 1.68 0.05 3.07% 1.62 1.75 1.58 758,084
Jun 07 2022 1.63 0.09 5.84% 1.53 1.65 1.5014 879,191
Jun 06 2022 1.54 0.03 1.99% 1.52 1.55 1.44 736,029
Jun 03 2022 1.51 0.04 2.72% 1.47 1.53 1.4101 475,796
Jun 02 2022 1.47 0.08 5.76% 1.40 1.49 1.3614 540,302
Jun 01 2022 1.39 -0.09 -6.08% 1.49 1.50 1.38 564,708
May 31 2022 1.48 -0.01 -0.67% 1.51 1.5199 1.41 534,323
May 30 2022 1.49 0.00 0.0% 1.49 1.49 1.49 0
May 27 2022 1.49 0.11 7.97% 1.38 1.51 1.36 596,250
May 26 2022 1.38 0.12 9.52% 1.26 1.41 1.26 640,527
May 25 2022 1.26 0.03 2.44% 1.24 1.29 1.22 353,628
May 24 2022 1.23 -0.04 -3.15% 1.28 1.28 1.20 709,344
May 23 2022 1.27 -0.05 -3.79% 1.29 1.31 1.24 565,350
May 20 2022 1.32 0.02 1.54% 1.32 1.3787 1.27 481,407
May 19 2022 1.30 0.03 2.36% 1.26 1.33 1.255 322,602
May 18 2022 1.27 -0.10 -7.3% 1.35 1.3579 1.25 645,194
May 17 2022 1.37 0.07 5.38% 1.37 1.39 1.33 297,440
May 16 2022 1.30 -0.01 -0.76% 1.32 1.395 1.285 548,704


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.

Log in to InvestorsHub
Register Now