AquaBounty Technologies Inc (AQB) Historical Stock Data
0.99 ↓0.03 (-2.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AQB is down -0.85% a day on average. There have been 14 days where AquaBounty Technologies Inc closed green and 16 days where AQB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.00 | 0.99 | ↓$0.01 (-0.70%) | 0.97 | 1.02 | 7.77K |
| 2025-12-04 | 0.96 | 1.02 | ↑$0.07 (6.81%) | 0.95 | 1.04 | 23.64K |
| 2025-12-03 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.97 | 1.02 | 16.91K |
| 2025-12-02 | 1.00 | 0.96 | ↓$0.03 (-3.14%) | 0.96 | 1.06 | 19.37K |
| 2025-11-28 | 0.95 | 1.01 | ↑$0.06 (6.32%) | 0.95 | 1.09 | 59.45K |
| 2025-11-26 | 0.89 | 0.96 | ↑$0.07 (7.40%) | 0.89 | 0.97 | 42.15K |
| 2025-11-25 | 0.89 | 0.89 | ↑$0.00 (0.15%) | 0.86 | 0.92 | 46.81K |
| 2025-11-21 | 0.94 | 0.91 | ↓$0.03 (-3.72%) | 0.86 | 0.95 | 18.16K |
| 2025-11-20 | 0.94 | 0.93 | ↓$0.01 (-1.45%) | 0.91 | 0.94 | 18.33K |
| 2025-11-19 | 0.91 | 0.91 | ↑$0.00 (0.00%) | 0.91 | 0.94 | 38.25K |
| 2025-11-18 | 1.00 | 0.95 | ↓$0.05 (-4.55%) | 0.93 | 1.00 | 29.84K |
| 2025-11-14 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.03 | 1.13 | 122.90K |
| 2025-11-13 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 0.98 | 1.09 | 56.52K |
| 2025-11-12 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.06 | 1.13 | 62.48K |
| 2025-11-11 | 1.03 | 1.09 | ↑$0.06 (5.83%) | 1.03 | 1.11 | 29.88K |
| 2025-11-10 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.02 | 1.10 | 45.13K |
| 2025-11-07 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.11 | 40.63K |
| 2025-11-06 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.13 | 78.91K |
| 2025-11-05 | 1.08 | 1.03 | ↓$0.05 (-4.63%) | 1.01 | 1.08 | 55.56K |
| 2025-11-04 | 1.22 | 1.06 | ↓$0.16 (-13.11%) | 1.06 | 1.22 | 118.88K |
| 2025-11-03 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.18 | 1.28 | 50.11K |
| 2025-10-31 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.26 | 1.33 | 45.51K |
| 2025-10-30 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.39 | 18.01K |
| 2025-10-29 | 1.45 | 1.32 | ↓$0.13 (-8.97%) | 1.30 | 1.46 | 39.59K |
| 2025-10-28 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.46 | 1.51 | 30.13K |
| 2025-10-27 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.46 | 1.52 | 39.83K |
| 2025-10-24 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.47 | 1.56 | 32.73K |
| 2025-10-23 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.51 | 1.56 | 22.62K |
| 2025-10-22 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.39 | 1.68 | 94.91K |
| 2025-10-21 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.59 | 1.70 | 27.14K |
Create an account or log in to view more rows.
$AQB bounce back baby
$AQB wtf?
$AQB LOL
$AQB shorting it
$AQB who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AQB Bears always win...
Bulls have to be forever bagholders....
$AQB cover that shit
$AQB just waiting to short this bad boy.
$AQB let's gooooooo
$AQB has just been halted from trading due to volatility.