AquaBounty Technologies, Inc. - Common Stock (AQB)

Last Price0.8903

Change-0.0113 (-1.25%)

NASDAQ · Last Trade: Jan 10th, 4:37 PM EST

Historical Prices For AquaBounty Technologies, Inc. - Common Stock (AQB)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	0.88	0.90	0.87	0.89	28,806	0.89
1/08/2026	0.90	0.91	0.88	0.90	7,761	0.90
1/07/2026	0.90	0.97	0.88	0.88	9,177	0.88
1/06/2026	0.89	0.95	0.88	0.89	52,863	0.89
1/05/2026	0.94	0.95	0.90	0.90	42,876	0.90
1/02/2026	0.96	1.01	0.91	0.95	16,438	0.95
12/31/2025	0.91	1.00	0.88	0.93	97,155	0.93
12/30/2025	0.91	0.91	0.88	0.90	30,320	0.90
12/29/2025	0.97	1.00	0.89	0.92	94,592	0.92
12/26/2025	0.83	1.07	0.83	1.02	213,467	1.02
12/24/2025	0.77	0.93	0.77	0.85	46,249	0.85
12/23/2025	0.84	0.85	0.79	0.79	22,284	0.79
12/22/2025	0.86	0.89	0.85	0.85	16,871	0.85
12/19/2025	0.88	0.89	0.85	0.85	18,985	0.85
12/18/2025	0.91	0.91	0.85	0.87	25,764	0.87
12/17/2025	0.88	0.90	0.86	0.90	36,285	0.90
12/16/2025	0.89	0.90	0.85	0.86	49,241	0.86
12/15/2025	0.92	0.92	0.90	0.90	23,132	0.90
12/12/2025	0.95	0.98	0.92	0.93	17,968	0.93
12/11/2025	0.93	0.99	0.91	0.95	37,855	0.95
12/10/2025	0.95	0.99	0.94	0.94	26,288	0.94
12/09/2025	0.96	1.00	0.95	0.98	24,476	0.98
12/08/2025	0.98	1.03	0.96	0.99	14,425	0.99
12/05/2025	1.00	1.01	0.97	0.99	9,559	0.99
12/04/2025	0.98	1.05	0.95	1.02	28,716	1.02
12/03/2025	1.02	1.02	0.96	0.99	19,898	0.99
12/02/2025	1.01	1.06	0.96	0.96	24,837	0.96
12/01/2025	1.00	1.05	1.00	1.01	18,783	1.01
11/28/2025	0.95	1.09	0.95	1.01	59,450	1.01
11/26/2025	0.89	1.00	0.89	0.96	45,556	0.96
11/25/2025	0.89	0.92	0.86	0.89	46,867	0.89
11/24/2025	0.92	0.93	0.88	0.90	37,695	0.90
11/21/2025	0.94	0.95	0.86	0.91	18,374	0.91
11/20/2025	0.94	0.94	0.91	0.93	18,334	0.93
11/19/2025	0.91	0.94	0.91	0.91	38,820	0.91
11/18/2025	1.00	1.00	0.93	0.95	29,851	0.95
11/17/2025	1.07	1.07	0.99	0.99	19,249	0.99
11/14/2025	1.03	1.14	1.02	1.07	124,915	1.07
11/13/2025	1.09	1.09	0.98	1.02	57,528	1.02
11/12/2025	1.06	1.13	1.06	1.11	63,167	1.11
11/11/2025	1.03	1.11	1.03	1.09	31,729	1.09
11/10/2025	1.02	1.10	1.02	1.04	76,699	1.04
11/07/2025	1.05	1.10	1.02	1.05	40,686	1.05
11/06/2025	1.05	1.13	1.05	1.06	79,050	1.06
11/05/2025	1.08	1.10	1.01	1.03	55,733	1.03
11/04/2025	1.22	1.22	1.05	1.06	119,883	1.06
11/03/2025	1.27	1.28	1.18	1.22	51,135	1.22
10/31/2025	1.33	1.33	1.26	1.30	45,678	1.30
10/30/2025	1.30	1.39	1.30	1.33	18,164	1.33
10/29/2025	1.45	1.46	1.30	1.32	42,878	1.32
10/28/2025	1.49	1.51	1.45	1.46	30,201	1.46
10/27/2025	1.46	1.52	1.46	1.48	39,880	1.48
10/24/2025	1.54	1.56	1.47	1.48	32,977	1.48
10/23/2025	1.52	1.56	1.51	1.54	22,795	1.54
10/22/2025	1.62	1.68	1.39	1.51	95,106	1.51
10/21/2025	1.64	1.70	1.59	1.62	27,614	1.62
10/20/2025	1.67	1.73	1.57	1.64	53,204	1.64
10/17/2025	1.80	1.82	1.61	1.64	141,679	1.64
10/16/2025	1.91	1.94	1.80	1.81	56,233	1.81
10/15/2025	1.87	1.97	1.80	1.93	152,040	1.93
10/14/2025	1.74	1.90	1.67	1.87	249,653	1.87
10/13/2025	1.84	1.91	1.70	1.75	135,081	1.75