AQB

AquaBounty Technologies Historical Data

AQB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 5.84 -0.12 -2.01% 5.93 5.95 5.71 934,230
Jun 17 2021 5.96 0.15 2.58% 5.76 6.11 5.72 869,309
Jun 16 2021 5.81 0.02 0.35% 5.85 5.92 5.61 1,099,407
Jun 15 2021 5.79 -0.45 -7.21% 6.25 6.26 5.76 1,417,711
Jun 14 2021 6.24 0.14 2.3% 6.20 6.37 6.12 1,115,103
Jun 11 2021 6.10 -0.10 -1.61% 6.21 6.34 6.03 812,238
Jun 10 2021 6.20 0.10 1.64% 6.15 6.29 5.98 1,146,529
Jun 09 2021 6.10 -0.09 -1.45% 6.28 6.53 6.05 1,389,389
Jun 08 2021 6.19 0.15 2.48% 6.23 6.25 5.93 1,380,892
Jun 07 2021 6.04 0.38 6.71% 5.66 6.15 5.66 1,855,225
Jun 04 2021 5.66 0.11 1.98% 5.59 5.745 5.54 886,060
Jun 03 2021 5.55 -0.26 -4.48% 5.72 5.83 5.48 1,142,473
Jun 02 2021 5.81 -0.09 -1.53% 6.00 6.0299 5.56 1,713,624
Jun 01 2021 5.90 0.46 8.46% 5.71 5.965 5.595 1,324,973
May 31 2021 5.44 0.00 +0.00% 5.4033 5.7199 5.40 0
May 28 2021 5.44 0.04 0.74% 5.4033 5.7199 5.40 1,108,403
May 27 2021 5.40 0.06 1.12% 5.34 5.43 5.13 908,188
May 26 2021 5.34 0.20 3.89% 5.18 5.47 5.175 815,401
May 25 2021 5.14 -0.04 -0.77% 5.18 5.30 5.11 606,372
May 24 2021 5.18 -0.05 -0.96% 5.26 5.30 5.0299 773,153
May 21 2021 5.23 -0.10 -1.88% 5.32 5.36 5.15 689,020
May 20 2021 5.33 0.12 2.3% 5.25 5.40 5.22 615,796
May 19 2021 5.21 -0.02 -0.38% 5.05 5.24 4.98 1,100,120
May 18 2021 5.23 0.24 4.81% 5.00 5.38 4.949 934,168
May 17 2021 4.99 0.11 2.25% 4.92 5.05 4.88 724,995
May 14 2021 4.88 0.03 0.62% 4.91 5.08 4.82 1,320,929
May 13 2021 4.85 -0.25 -4.9% 5.18 5.28 4.77 1,544,540
May 12 2021 5.10 -0.26 -4.85% 5.24 5.27 5.03 1,297,402
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
Apr 09 2021 6.26 -0.43 -6.43% 6.6608 6.68 6.17 1,609,405
Apr 08 2021 6.69 0.18 2.76% 6.64 6.70 6.51 685,745
Apr 07 2021 6.51 -0.19 -2.84% 6.67 6.72 6.42 811,415
Apr 06 2021 6.70 -0.20 -2.9% 6.90 6.92 6.62 856,037
Apr 05 2021 6.90 0.16 2.37% 6.90 7.23 6.80 1,402,204
Apr 02 2021 6.74 0.00 +0.00% 6.93 7.06 6.72 0
Apr 01 2021 6.74 0.04 0.6% 6.93 7.06 6.72 1,232,232
Mar 31 2021 6.70 0.39 6.18% 6.45 6.77 6.42 1,143,837
Mar 30 2021 6.31 0.19 3.1% 6.08 6.48 5.8449 1,302,873
Mar 29 2021 6.12 -0.32 -4.97% 6.40 6.42 6.03 966,002
Mar 26 2021 6.44 0.01 0.16% 6.50 6.66 6.12 1,459,229
Mar 25 2021 6.43 0.14 2.23% 6.04 6.4998 6.00 1,976,330
Mar 24 2021 6.29 -1.39 -18.1% 7.50 7.59 6.205 5,978,591
Mar 23 2021 7.68 0.11 1.45% 7.54 8.13 7.23 5,879,668
Mar 22 2021 7.57 -0.09 -1.17% 7.59 7.78 7.33 1,091,890


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.