Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.7800	0.8700	0.7800	0.8210	28,851	+0.04(+5.24%)
Feb 05, 2026	0.8700	0.8721	0.7790	0.7801	60,594	-0.10(-11.86%)
Feb 04, 2026	0.9300	0.9500	0.8851	0.8851	31,984	-0.04(-4.83%)
Feb 03, 2026	0.9300	1.010	0.9200	0.9300	39,635	-0.00(-0.32%)
Feb 02, 2026	0.9650	0.9799	0.9330	0.9330	17,236	+0.02(+2.53%)
Jan 30, 2026	0.9386	0.9749	0.9072	0.9100	24,734	-0.05(-5.21%)
Jan 29, 2026	0.9900	0.9900	0.9500	0.9600	17,855	-0.02(-1.64%)
Jan 28, 2026	1.000	1.015	0.9700	0.9760	16,998	-0.03(-3.37%)
Jan 27, 2026	1.060	1.080	0.9928	1.010	51,964	+0.00(+0.00%)
Jan 26, 2026	1.110	1.150	1.010	1.010	37,211	-0.10(-9.01%)
Jan 23, 2026	1.000	1.210	0.9900	1.110	179,690	+0.11(+11.00%)
Jan 22, 2026	0.9843	1.030	0.9601	1.000	23,906	+0.04(+3.63%)
Jan 21, 2026	0.9600	1.020	0.9600	0.9650	15,282	-0.01(-0.52%)
Jan 20, 2026	0.9812	0.9872	0.9600	0.9700	22,034	-0.02(-2.02%)
Jan 16, 2026	1.015	1.030	0.9811	0.9900	10,544	+0.01(+0.90%)
Jan 15, 2026	1.030	1.034	0.9402	0.9812	23,817	-0.08(-7.43%)
Jan 14, 2026	1.030	1.090	1.010	1.060	40,148	+0.01(+0.95%)
Jan 13, 2026	0.9600	1.050	0.9500	1.050	52,415	+0.09(+9.03%)
Jan 12, 2026	0.9200	0.9800	0.9055	0.9630	16,593	+0.07(+8.17%)
Jan 09, 2026	0.8840	0.9035	0.8701	0.8903	28,811	-0.01(-1.25%)
Jan 08, 2026	0.8976	0.9070	0.8840	0.9016	7,761	+0.02(+2.03%)
Jan 07, 2026	0.9000	0.9729	0.8800	0.8837	9,177	-0.00(-0.23%)
Jan 06, 2026	0.8900	0.9461	0.8821	0.8857	52,863	-0.01(-1.59%)
Jan 05, 2026	0.9400	0.9514	0.9000	0.9000	42,876	-0.05(-5.26%)
Jan 02, 2026	0.9600	1.009	0.9050	0.9500	16,438	+0.02(+2.15%)
Dec 31, 2025	0.9100	1.005	0.8820	0.9300	97,155	+0.03(+3.33%)
Dec 30, 2025	0.9075	0.9075	0.8800	0.9000	30,320	-0.02(-2.18%)
Dec 29, 2025	0.9694	1.000	0.8900	0.9201	94,592	-0.10(-9.79%)
Dec 26, 2025	0.8300	1.070	0.8300	1.020	213,467	+0.17(+20.38%)
Dec 24, 2025	0.7742	0.9300	0.7742	0.8473	46,249	+0.06(+7.25%)
Dec 23, 2025	0.8450	0.8500	0.7900	0.7900	22,284	-0.06(-7.07%)
Dec 22, 2025	0.8600	0.8880	0.8501	0.8501	16,871	-0.00(-0.01%)
Dec 19, 2025	0.8788	0.8901	0.8501	0.8502	18,985	-0.02(-2.17%)
Dec 18, 2025	0.9100	0.9100	0.8501	0.8691	25,764	-0.03(-3.11%)
Dec 17, 2025	0.8800	0.9000	0.8593	0.8970	36,285	+0.04(+4.40%)
Dec 16, 2025	0.8903	0.8963	0.8468	0.8592	49,241	-0.04(-4.53%)
Dec 15, 2025	0.9200	0.9200	0.9000	0.9000	23,132	-0.03(-2.79%)
Dec 12, 2025	0.9500	0.9768	0.9200	0.9258	17,968	-0.03(-2.98%)
Dec 11, 2025	0.9300	0.9899	0.9120	0.9542	37,855	+0.01(+1.51%)
Dec 10, 2025	0.9510	0.9899	0.9400	0.9400	26,288	-0.04(-4.01%)
Dec 09, 2025	0.9649	1.003	0.9500	0.9793	24,476	-0.01(-1.33%)
Dec 08, 2025	0.9800	1.027	0.9601	0.9925	14,425	-0.00(-0.05%)
Dec 05, 2025	1.000	1.015	0.9700	0.9930	9,559	-0.03(-2.65%)
Dec 04, 2025	0.9800	1.050	0.9500	1.020	28,716	+0.03(+3.03%)
Dec 03, 2025	1.020	1.020	0.9639	0.9900	19,898	+0.03(+2.71%)
Dec 02, 2025	1.010	1.056	0.9601	0.9639	24,837	-0.05(-4.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

AquaBounty Technologies, Inc. - Common Stock (NQ:AQB)

Historical Prices

Starting at $3.75/week.

Subscribe Today