NASDAQ : AQB
AquaBounty Technologies, Inc. — Price history
Consumer Staples · Farm Products · United States
Last price 1.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AquaBounty Technologies, Inc. (AQB) closed at 1.235 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.21 | 1.26 | 1.21 | 1.235 | 26,240 | +3.78% |
| 2026-10-30 | 1.22 | 1.24 | 1.122 | 1.19 | 83,886 | -4.80% |
| 2026-10-29 | 1.2 | 1.29 | 1.185 | 1.25 | 88,664 | +4.17% |
| 2026-10-28 | 1.12 | 1.2 | 1.12 | 1.2 | 82,505 | +11.11% |
| 2026-10-27 | 1.15 | 1.15 | 1.06 | 1.08 | 81,614 | -6.09% |
| 2026-10-26 | 1.13 | 1.19 | 1.11 | 1.15 | 102,096 | +3.60% |
| 2026-10-23 | 1.04 | 1.12 | 1.04 | 1.11 | 43,432 | +8.82% |
| 2026-10-22 | 1.08 | 1.13 | 0.99 | 1.02 | 38,517 | -5.56% |
| 2026-10-21 | 1.15 | 1.16 | 1.06 | 1.08 | 50,841 | -6.09% |
| 2026-10-20 | 1.05 | 1.16 | 1.041 | 1.15 | 64,864 | +10.58% |
| 2026-10-19 | 1.09 | 1.13 | 1.04 | 1.04 | 57,805 | -6.31% |
| 2026-10-16 | 1.1 | 1.13 | 1.07 | 1.11 | 63,270 | +0.91% |
| 2026-10-15 | 1.06 | 1.13 | 1.04 | 1.1 | 68,396 | +5.77% |
| 2026-10-14 | 1.04 | 1.09 | 0.99 | 1.04 | 82,449 | +0.48% |
| 2026-10-13 | 0.9998 | 1.12 | 0.9899 | 1.035 | 83,707 | +2.48% |
| 2026-10-12 | 1.03 | 1.03 | 0.955 | 1.01 | 56,323 | -3.81% |
| 2026-10-09 | 0.98 | 1.09 | 0.98 | 1.05 | 110,222 | +7.78% |
| 2026-10-08 | 0.94 | 0.9799 | 0.9 | 0.9742 | 85,606 | +5.49% |
| 2026-10-07 | 0.8601 | 0.95 | 0.82 | 0.9235 | 63,768 | +5.59% |
| 2026-10-06 | 0.881 | 0.95 | 0.8701 | 0.8746 | 61,029 | -1.31% |
| 2026-10-05 | 0.8973 | 0.95 | 0.8851 | 0.8862 | 56,771 | -4.20% |
| 2026-10-02 | 0.9417 | 0.97 | 0.89 | 0.9251 | 75,607 | +1.64% |
| 2026-10-01 | 0.92 | 0.99 | 0.91 | 0.9102 | 62,360 | -1.72% |
| 2026-09-30 | 0.95 | 0.95 | 0.91 | 0.9261 | 20,177 | -2.25% |
| 2026-09-29 | 0.92 | 0.9792 | 0.92 | 0.9474 | 33,631 | -0.12% |
| 2026-09-28 | 0.96 | 0.995 | 0.9215 | 0.9485 | 34,008 | -0.16% |
| 2026-09-25 | 0.94 | 1.05 | 0.94 | 0.95 | 111,638 | +7.80% |
| 2026-09-24 | 1.06 | 1.2 | 0.87 | 0.8813 | 669,571 | -15.26% |
| 2026-09-23 | 1.09 | 1.1 | 0.98 | 1.04 | 77,908 | -4.59% |
| 2026-09-22 | 1.09 | 1.24 | 1.085 | 1.09 | 259,249 | -1.80% |
| 2026-09-21 | 1.13 | 1.16 | 1.1 | 1.11 | 15,416 | -2.63% |
| 2026-09-18 | 1.14 | 1.17 | 1.11 | 1.14 | 30,561 | +0.88% |
| 2026-09-17 | 1.14 | 1.15 | 1.11 | 1.13 | 18,307 | +1.80% |
| 2026-09-16 | 1.09 | 1.15 | 1.08 | 1.11 | 23,897 | +0.91% |
| 2026-09-15 | 1.13 | 1.13 | 1.07 | 1.1 | 15,023 | -4.35% |
| 2026-09-14 | 1.19 | 1.205 | 1.15 | 1.15 | 44,256 | -5.74% |
| 2026-09-11 | 1.12 | 1.23 | 1.08 | 1.22 | 137,203 | +15.09% |
| 2026-09-10 | 1.02 | 1.1 | 1.02 | 1.06 | 55,717 | +0.00% |
| 2026-09-09 | 1.1 | 1.13 | 1.06 | 1.06 | 37,252 | -6.19% |
| 2026-09-08 | 1.16 | 1.183 | 1.1 | 1.13 | 38,468 | -1.74% |
| 2026-09-04 | 1.16 | 1.19 | 1.12 | 1.15 | 50,917 | -2.54% |
| 2026-09-03 | 1.18 | 1.23 | 1.16 | 1.18 | 35,716 | +0.00% |
| 2026-09-02 | 1.18 | 1.22 | 1.155 | 1.18 | 36,914 | -0.84% |
| 2026-09-01 | 1.26 | 1.27 | 1.17 | 1.19 | 48,891 | -6.67% |
| 2026-08-31 | 1.25 | 1.3 | 1.25 | 1.275 | 35,122 | +2.00% |
| 2026-08-28 | 1.29 | 1.32 | 1.25 | 1.25 | 41,785 | -4.58% |
| 2026-08-27 | 1.29 | 1.37 | 1.28 | 1.31 | 41,604 | +1.55% |
| 2026-08-26 | 1.37 | 1.37 | 1.27 | 1.29 | 20,668 | -3.01% |
| 2026-08-25 | 1.32 | 1.35 | 1.3 | 1.33 | 39,096 | +1.53% |
| 2026-08-24 | 1.32 | 1.34 | 1.27 | 1.31 | 51,309 | +0.00% |
| 2026-08-21 | 1.3 | 1.34 | 1.27 | 1.31 | 45,928 | +0.00% |
| 2026-08-20 | 1.35 | 1.38 | 1.29 | 1.31 | 51,116 | -1.50% |
| 2026-08-19 | 1.35 | 1.37 | 1.28 | 1.33 | 122,035 | -3.62% |
| 2026-08-18 | 1.43 | 1.43 | 1.33 | 1.38 | 66,938 | -1.43% |
| 2026-08-17 | 1.45 | 1.46 | 1.37 | 1.4 | 110,167 | -5.72% |
| 2026-08-14 | 1.47 | 1.62 | 1.45 | 1.485 | 275,209 | -1.00% |
| 2026-08-13 | 1.46 | 1.544 | 1.39 | 1.5 | 131,046 | +8.70% |
| 2026-08-12 | 1.51 | 1.6 | 1.33 | 1.38 | 370,646 | -7.38% |
| 2026-08-11 | 1.37 | 1.64 | 1.33 | 1.49 | 886,674 | +8.76% |
| 2026-08-10 | 1.14 | 1.41 | 1.12 | 1.37 | 1,261,023 | +17.09% |
| 2026-08-07 | 1.27 | 1.48 | 1.055 | 1.17 | 14,267,469 | +9.35% |
| 2026-08-06 | 1.04 | 1.22 | 1.03 | 1.07 | 11,574,129 | +8.09% |
| 2026-08-05 | 0.89 | 0.9996 | 0.89 | 0.9899 | 49,174 | +8.78% |
| 2026-08-04 | 0.92 | 0.92 | 0.89 | 0.91 | 15,572 | -1.04% |
| 2026-08-03 | 0.8914 | 0.9198 | 0.88 | 0.9196 | 14,044 | +1.55% |
| 2026-07-31 | 0.92 | 0.92 | 0.8914 | 0.9056 | 4,295 | -0.48% |
| 2026-07-30 | 0.93 | 0.9318 | 0.91 | 0.91 | 11,131 | -1.02% |
| 2026-07-29 | 0.8998 | 0.92 | 0.8998 | 0.9194 | 24,530 | -0.07% |
| 2026-07-28 | 0.8905 | 0.921 | 0.88 | 0.92 | 11,940 | +2.22% |
| 2026-07-27 | 0.8918 | 0.91 | 0.881 | 0.9 | 12,188 | -1.10% |
| 2026-07-24 | 0.93 | 0.9411 | 0.88 | 0.91 | 20,951 | -3.30% |
| 2026-07-23 | 0.96 | 0.9999 | 0.93 | 0.9411 | 13,479 | -0.41% |
| 2026-07-22 | 0.9474 | 0.9848 | 0.9258 | 0.945 | 4,773 | -1.57% |
| 2026-07-21 | 0.9221 | 0.9738 | 0.9221 | 0.96 | 3,993 | +1.33% |
| 2026-07-20 | 0.95 | 0.9586 | 0.9473 | 0.9474 | 4,427 | -2.32% |
| 2026-07-17 | 1.01 | 1.01 | 0.95 | 0.9699 | 7,922 | -0.01% |
| 2026-07-16 | 1.01 | 1.02 | 0.95 | 0.97 | 45,337 | -2.02% |
| 2026-07-15 | 0.97 | 0.99 | 0.93 | 0.99 | 46,897 | +3.13% |
| 2026-07-14 | 0.9456 | 0.96 | 0.9202 | 0.96 | 35,149 | -3.15% |
| 2026-07-13 | 1.01 | 1.01 | 0.95 | 0.9912 | 21,244 | +1.14% |
| 2026-07-10 | 0.97 | 0.98 | 0.9001 | 0.98 | 21,976 | +7.02% |
| 2026-07-09 | 0.9482 | 0.9482 | 0.88 | 0.9157 | 38,376 | -2.59% |
| 2026-07-08 | 1.05 | 1.05 | 0.9009 | 0.94 | 374,459 | -3.07% |
| 2026-07-07 | 1.02 | 1.025 | 0.9679 | 0.9698 | 42,381 | -4.92% |
| 2026-07-06 | 1 | 1.095 | 1 | 1.02 | 8,770 | -0.97% |
| 2026-07-02 | 1.06 | 1.07 | 0.9841 | 1.03 | 8,783 | -3.74% |
| 2026-07-01 | 1.08 | 1.1 | 1.05 | 1.07 | 8,095 | +0.00% |
| 2026-06-30 | 1.09 | 1.1 | 1.063 | 1.07 | 18,512 | -1.83% |
| 2026-06-29 | 1.11 | 1.12 | 1.076 | 1.09 | 11,378 | -0.91% |
| 2026-06-26 | 1.04 | 1.14 | 0.991 | 1.1 | 12,020 | +1.85% |
| 2026-06-25 | 1.2 | 1.2 | 1.08 | 1.08 | 54,976 | -8.47% |
| 2026-06-24 | 1.04 | 1.25 | 1.04 | 1.18 | 257,407 | +15.69% |
| 2026-06-23 | 0.99 | 1.05 | 0.98 | 1.02 | 21,355 | +0.99% |
| 2026-06-22 | 0.95 | 1.04 | 0.95 | 1.01 | 55,363 | +7.45% |
| 2026-06-18 | 1.035 | 1.04 | 0.94 | 0.94 | 99,944 | -7.84% |
| 2026-06-17 | 1.03 | 1.07 | 1.02 | 1.02 | 115,388 | +0.00% |
| 2026-06-16 | 1.03 | 1.04 | 0.99 | 1.02 | 18,872 | -1.92% |
| 2026-06-15 | 0.97 | 1.04 | 0.9611 | 1.04 | 48,666 | +4.00% |
| 2026-06-12 | 0.9725 | 1 | 0.945 | 1 | 49,223 | +3.19% |
| 2026-06-11 | 0.985 | 0.985 | 0.9501 | 0.9691 | 33,631 | -0.80% |
| 2026-06-10 | 0.9602 | 1 | 0.95 | 0.9769 | 55,196 | +3.93% |
| 2026-06-09 | 0.9451 | 0.9999 | 0.94 | 0.94 | 24,459 | -3.09% |
| 2026-06-08 | 0.9451 | 0.9725 | 0.945 | 0.97 | 25,807 | -1.02% |
| 2026-06-05 | 0.975 | 0.9999 | 0.96 | 0.98 | 20,869 | -0.75% |
| 2026-06-04 | 0.995 | 0.995 | 0.9801 | 0.9874 | 6,077 | -1.26% |
| 2026-06-03 | 1 | 1.016 | 0.98 | 1 | 5,969 | +0.00% |
| 2026-06-02 | 1.03 | 1.05 | 1 | 1 | 30,721 | -2.91% |
| 2026-06-01 | 1.05 | 1.05 | 1.02 | 1.03 | 22,330 | -0.96% |
| 2026-05-29 | 1 | 1.083 | 0.9451 | 1.04 | 65,373 | +0.00% |
| 2026-05-28 | 0.95 | 1.04 | 0.9402 | 1.04 | 49,193 | +5.61% |
| 2026-05-27 | 0.94 | 0.9848 | 0.94 | 0.9848 | 19,323 | +0.50% |
| 2026-05-26 | 0.95 | 0.98 | 0.94 | 0.9799 | 50,003 | -0.51% |
| 2026-05-22 | 0.99 | 0.99 | 0.9401 | 0.9849 | 52,272 | +3.73% |
| 2026-05-21 | 0.94 | 0.9899 | 0.94 | 0.9495 | 24,327 | -1.30% |
| 2026-05-20 | 1.01 | 1.01 | 0.94 | 0.962 | 37,007 | -7.50% |
| 2026-05-19 | 0.9 | 1.09 | 0.885 | 1.04 | 104,273 | +15.49% |
| 2026-05-18 | 0.9 | 0.9102 | 0.885 | 0.9005 | 21,663 | +1.75% |
| 2026-05-15 | 0.9248 | 0.9248 | 0.885 | 0.885 | 25,112 | -2.76% |
| 2026-05-14 | 0.885 | 0.92 | 0.885 | 0.9101 | 48,255 | +5.70% |
| 2026-05-13 | 0.88 | 0.9109 | 0.861 | 0.861 | 24,222 | -1.03% |