AquaBounty Technologies, Inc. AQB
0.90 USD +0.03 (+3.44%)
Regular-session close
0.88 -0.02 -2.77%
After hours · Nov 13, 5:39 PM ET
0.85 Day range 0.9198
0.78 52-week range 1.50
- YTD
- -3.23%
- 1 year
- -11.76%
AQB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.85 | 0.92 | 0.85 | 0.90 | +0.05 | +5.63% | 15,370 |
| Nov 12, 2026 | 0.93 | 0.93 | 0.83 | 0.85 | -0.07 | -7.69% | 68,100 |
| Nov 11, 2026 | 0.93 | 0.98 | 0.90 | 0.92 | -0.01 | -1.07% | 29,800 |
| Nov 10, 2026 | 0.94 | 0.98 | 0.89 | 0.93 | -0.03 | -2.81% | 61,000 |
| Nov 9, 2026 | 0.98 | 1.04 | 0.94 | 0.96 | -0.02 | -1.84% | 54,100 |
| Nov 6, 2026 | 0.94 | 1.03 | 0.94 | 0.98 | +0.03 | +2.95% | 35,100 |
| Nov 5, 2026 | 1.12 | 1.12 | 0.92 | 0.95 | -0.15 | -13.64% | 80,600 |
| Nov 4, 2026 | 1.28 | 1.30 | 1.10 | 1.10 | -0.19 | -14.73% | 106,600 |
| Nov 3, 2026 | 1.25 | 1.30 | 1.20 | 1.29 | +0.09 | +7.50% | 82,400 |
| Nov 2, 2026 | 1.21 | 1.26 | 1.20 | 1.20 | +0.01 | +0.84% | 73,300 |
| Oct 30, 2026 | 1.22 | 1.24 | 1.12 | 1.19 | -0.06 | -4.80% | 83,900 |
| Oct 29, 2026 | 1.20 | 1.29 | 1.18 | 1.25 | +0.05 | +4.17% | 88,700 |
| Oct 28, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | +0.12 | +11.11% | 77,500 |
| Oct 27, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | -0.07 | -6.09% | 81,200 |
| Oct 26, 2026 | 1.13 | 1.19 | 1.11 | 1.15 | +0.04 | +3.60% | 102,100 |
| Oct 23, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | +0.09 | +8.82% | 43,400 |
| Oct 22, 2026 | 1.08 | 1.13 | 0.99 | 1.02 | -0.06 | -5.56% | 38,500 |
| Oct 21, 2026 | 1.15 | 1.16 | 1.06 | 1.08 | -0.07 | -6.09% | 50,800 |
| Oct 20, 2026 | 1.05 | 1.16 | 1.04 | 1.15 | +0.11 | +10.58% | 64,900 |
| Oct 19, 2026 | 1.09 | 1.13 | 1.04 | 1.04 | -0.07 | -6.31% | 57,800 |
| Oct 16, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | +0.01 | +0.91% | 63,300 |
| Oct 15, 2026 | 1.06 | 1.13 | 1.04 | 1.10 | +0.06 | +5.77% | 68,400 |
| Oct 14, 2026 | 1.04 | 1.09 | 0.99 | 1.04 | +0.01 | +0.97% | 85,700 |
| Oct 13, 2026 | 1.00 | 1.12 | 0.99 | 1.03 | +0.02 | +1.98% | 84,000 |
| Oct 12, 2026 | 1.03 | 1.03 | 0.96 | 1.01 | -0.04 | -3.81% | 56,300 |
| Oct 9, 2026 | 0.98 | 1.09 | 0.98 | 1.05 | +0.08 | +7.80% | 110,300 |
| Oct 8, 2026 | 0.94 | 0.98 | 0.90 | 0.97 | +0.05 | +5.41% | 85,600 |
| Oct 7, 2026 | 0.86 | 0.95 | 0.82 | 0.92 | +0.05 | +5.60% | 63,800 |
| Oct 6, 2026 | 0.88 | 0.95 | 0.87 | 0.88 | -0.01 | -1.24% | 61,000 |
| Oct 5, 2026 | 0.90 | 0.95 | 0.89 | 0.89 | -0.04 | -4.22% | 56,800 |
| Oct 2, 2026 | 0.94 | 0.97 | 0.89 | 0.93 | +0.02 | +1.65% | 76,600 |
| Oct 1, 2026 | 0.92 | 0.99 | 0.91 | 0.91 | -0.02 | -1.73% | 62,400 |
| Sep 30, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | -0.02 | -2.22% | 20,200 |
| Sep 29, 2026 | 0.92 | 0.98 | 0.92 | 0.95 | 0.00 | -0.21% | 34,600 |
| Sep 28, 2026 | 0.96 | 1.00 | 0.92 | 0.95 | 0.00 | -0.11% | 34,400 |
| Sep 25, 2026 | 0.94 | 1.05 | 0.94 | 0.95 | +0.07 | +7.83% | 111,800 |
| Sep 24, 2026 | 1.06 | 1.20 | 0.87 | 0.88 | -0.16 | -15.29% | 670,900 |
| Sep 23, 2026 | 1.09 | 1.10 | 0.98 | 1.04 | -0.05 | -4.59% | 79,500 |
| Sep 22, 2026 | 1.09 | 1.24 | 1.09 | 1.09 | -0.02 | -1.80% | 260,100 |
| Sep 21, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | -0.03 | -2.63% | 16,500 |
| Sep 18, 2026 | 1.14 | 1.17 | 1.11 | 1.14 | +0.01 | +0.88% | 30,600 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | +0.02 | +1.80% | 19,300 |
| Sep 16, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | +0.01 | +0.91% | 24,300 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | -0.05 | -4.35% | 15,100 |
| Sep 14, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | -0.07 | -5.74% | 44,400 |
| Sep 11, 2026 | 1.12 | 1.23 | 1.08 | 1.22 | +0.16 | +15.09% | 138,600 |
| Sep 10, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | 0.00 | 0.00% | 56,300 |
| Sep 9, 2026 | 1.10 | 1.13 | 1.06 | 1.06 | -0.07 | -6.19% | 37,300 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.10 | 1.13 | -0.02 | -1.74% | 38,500 |
| Sep 4, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | -0.03 | -2.54% | 50,900 |
| Sep 3, 2026 | 1.18 | 1.23 | 1.16 | 1.18 | 0.00 | 0.00% | 35,800 |
| Sep 2, 2026 | 1.18 | 1.22 | 1.15 | 1.18 | -0.01 | -0.84% | 37,100 |
| Sep 1, 2026 | 1.26 | 1.27 | 1.17 | 1.19 | -0.08 | -6.30% | 49,000 |
| Aug 31, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | +0.02 | +1.60% | 36,600 |
| Aug 28, 2026 | 1.29 | 1.32 | 1.25 | 1.25 | -0.06 | -4.58% | 42,000 |
| Aug 27, 2026 | 1.29 | 1.37 | 1.28 | 1.31 | +0.02 | +1.55% | 41,900 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | -0.04 | -3.01% | 21,000 |
| Aug 25, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | +0.02 | +1.53% | 40,000 |
| Aug 24, 2026 | 1.32 | 1.34 | 1.27 | 1.31 | 0.00 | 0.00% | 51,500 |
| Aug 21, 2026 | 1.30 | 1.34 | 1.27 | 1.31 | 0.00 | 0.00% | 46,400 |
| Aug 20, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | -0.02 | -1.50% | 51,100 |
| Aug 19, 2026 | 1.35 | 1.37 | 1.28 | 1.33 | -0.05 | -3.62% | 121,600 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.33 | 1.38 | -0.02 | -1.43% | 66,700 |
| Aug 17, 2026 | 1.45 | 1.46 | 1.37 | 1.40 | -0.09 | -6.04% | 109,900 |
| Aug 14, 2026 | 1.47 | 1.62 | 1.45 | 1.49 | -0.01 | -0.67% | 274,900 |
65 days, newest first. Daily bars as drawn on the AQB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.