-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
+19.61% -
3 MONTH PERFORMANCE
-25.61% -
6 MONTH PERFORMANCE
-38.38% -
YEAR-TO-DATE PERFORMANCE
-57.19% -
1 YEAR PERFORMANCE
-72.52%
AquaBounty Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.22 | 14,120 | $4.75 M |
| 10/02/2024 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.21 | 31,316 | $4.83 M |
| 10/01/2024 | $1.24 | $1.24 (0%) | $1.28 | $1.21 | 15,967 | $4.79 M |
| 09/30/2024 | $1.24 | $1.22 (-1.61%) | $1.34 | $1.18 | 22,800 | $4.71 M |
| 09/27/2024 | $1.17 | $1.24 (5.98%) | $1.27 | $1.17 | 11,308 | $4.79 M |
| 09/26/2024 | $1.14 | $1.19 (4.39%) | $1.20 | $1.13 | 13,407 | $4.59 M |
| 09/25/2024 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.06 | 22,300 | $4.25 M |
| 09/24/2024 | $1.18 | $1.17 (-0.85%) | $1.31 | $1.15 | 25,200 | $4.52 M |
| 09/23/2024 | $1.12 | $1.22 (8.93%) | $1.35 | $1.12 | 73,440 | $4.71 M |
| 09/20/2024 | $1.26 | $1.06 (-15.87%) | $1.35 | $1.03 | 63,835 | $4.09 M |
| 09/19/2024 | $1.21 | $1.28 (5.79%) | $1.62 | $1.21 | 163,400 | $4.94 M |
| 09/18/2024 | $1.25 | $1.20 (-4%) | $1.30 | $1.20 | 80,900 | $4.63 M |
| 09/17/2024 | $1.20 | $1.23 (2.5%) | $1.25 | $1.18 | 20,036 | $4.75 M |
| 09/16/2024 | $1.00 | $1.17 (17%) | $1.24 | $1.00 | 67,100 | $4.52 M |
| 09/13/2024 | $0.98 | $1.00 (2.04%) | $1.00 | $0.96 | 6,300 | $3.86 M |
| 09/12/2024 | $1.02 | $0.97 (-5.39%) | $1.02 | $0.94 | 6,532 | $3.73 M |
| 09/11/2024 | $1.02 | $0.98 (-4.17%) | $1.04 | $0.94 | 10,400 | $3.77 M |
| 09/10/2024 | $1.04 | $0.94 (-9.79%) | $1.05 | $0.94 | 30,341 | $3.62 M |
| 09/09/2024 | $0.99 | $1.05 (6.33%) | $1.05 | $0.98 | 8,600 | $4.05 M |
| 09/06/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.98 | 11,057 | $3.78 M |
| 09/05/2024 | $1.01 | $1.01 (0%) | $1.03 | $0.98 | 8,909 | $3.90 M |
| 09/04/2024 | $1.02 | $1.00 (-2.06%) | $1.03 | $0.93 | 29,725 | $3.86 M |
| 09/03/2024 | $1.12 | $1.02 (-8.93%) | $1.12 | $0.94 | 34,700 | $3.94 M |
| 08/30/2024 | $0.97 | $1.02 (5.15%) | $1.08 | $0.97 | 70,300 | $3.94 M |
| 08/29/2024 | $0.91 | $0.99 (8.79%) | $1.00 | $0.91 | 56,228 | $3.82 M |
| 08/28/2024 | $0.90 | $0.89 (-1.11%) | $0.91 | $0.87 | 10,400 | $3.44 M |
| 08/27/2024 | $0.88 | $0.90 (1.49%) | $0.93 | $0.87 | 35,613 | $3.46 M |
| 08/26/2024 | $0.90 | $0.88 (-2.5%) | $0.93 | $0.86 | 22,158 | $3.39 M |
| 08/23/2024 | $0.87 | $0.90 (3.33%) | $0.90 | $0.81 | 28,400 | $3.47 M |
| 08/22/2024 | $0.92 | $0.86 (-6.78%) | $0.93 | $0.84 | 40,423 | $3.31 M |
| 08/21/2024 | $0.95 | $0.92 (-3.15%) | $0.96 | $0.91 | 49,562 | $3.55 M |
| 08/20/2024 | $1.08 | $0.94 (-12.96%) | $1.08 | $0.91 | 41,117 | $3.63 M |
| 08/19/2024 | $1.13 | $1.06 (-6.19%) | $1.20 | $1.05 | 85,246 | $4.09 M |
| 08/16/2024 | $1.10 | $1.12 (1.82%) | $1.15 | $1.07 | 23,400 | $4.32 M |
| 08/15/2024 | $1.23 | $1.11 (-9.76%) | $1.23 | $1.10 | 56,749 | $4.29 M |
| 08/14/2024 | $1.31 | $1.21 (-7.63%) | $1.33 | $1.20 | 27,041 | $4.67 M |
| 08/13/2024 | $1.32 | $1.29 (-2.27%) | $1.40 | $1.26 | 43,318 | $4.98 M |
| 08/12/2024 | $1.41 | $1.33 (-5.67%) | $1.43 | $1.33 | 22,094 | $5.13 M |
| 08/09/2024 | $1.36 | $1.42 (4.41%) | $1.42 | $1.34 | 19,908 | $5.48 M |
| 08/08/2024 | $1.42 | $1.39 (-2.11%) | $1.55 | $1.32 | 40,301 | $5.37 M |
| 08/07/2024 | $1.46 | $1.34 (-8.22%) | $1.46 | $1.33 | 25,206 | $5.17 M |
| 08/06/2024 | $1.49 | $1.39 (-6.71%) | $1.55 | $1.33 | 57,135 | $5.37 M |
| 08/05/2024 | $1.55 | $1.66 (7.1%) | $1.71 | $1.53 | 38,049 | $6.41 M |
| 08/02/2024 | $1.64 | $1.68 (2.44%) | $1.77 | $1.63 | 17,210 | $6.49 M |
| 08/01/2024 | $1.63 | $1.73 (6.13%) | $1.77 | $1.57 | 27,090 | $6.66 M |
| 07/31/2024 | $1.57 | $1.64 (4.46%) | $1.70 | $1.57 | 12,111 | $6.31 M |
| 07/30/2024 | $1.64 | $1.59 (-3.05%) | $1.70 | $1.53 | 38,965 | $6.12 M |
| 07/29/2024 | $1.69 | $1.73 (2.37%) | $1.74 | $1.67 | 5,929 | $6.66 M |
| 07/26/2024 | $1.64 | $1.68 (2.44%) | $1.71 | $1.63 | 8,837 | $6.47 M |
| 07/25/2024 | $1.62 | $1.63 (0.62%) | $1.71 | $1.58 | 37,800 | $6.27 M |
| 07/24/2024 | $1.59 | $1.65 (3.77%) | $1.65 | $1.59 | 6,648 | $6.35 M |
| 07/23/2024 | $1.61 | $1.63 (1.24%) | $1.64 | $1.58 | 8,650 | $6.27 M |
| 07/22/2024 | $1.65 | $1.58 (-4.24%) | $1.67 | $1.58 | 13,905 | $6.08 M |
| 07/19/2024 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.63 | 4,923 | $6.27 M |
| 07/18/2024 | $1.73 | $1.68 (-2.89%) | $1.73 | $1.68 | 11,921 | $6.47 M |
| 07/17/2024 | $1.74 | $1.75 (0.57%) | $1.79 | $1.71 | 8,788 | $6.74 M |
| 07/16/2024 | $1.81 | $1.74 (-3.87%) | $1.82 | $1.71 | 14,267 | $6.70 M |
| 07/15/2024 | $1.85 | $1.77 (-4.32%) | $1.89 | $1.75 | 17,249 | $6.81 M |
| 07/12/2024 | $1.80 | $1.84 (2.22%) | $1.94 | $1.79 | 38,021 | $7.08 M |
| 07/11/2024 | $1.73 | $1.80 (4.05%) | $1.84 | $1.73 | 12,322 | $6.93 M |
| 07/10/2024 | $1.72 | $1.72 (0%) | $1.76 | $1.69 | 23,680 | $6.62 M |
| 07/09/2024 | $1.66 | $1.69 (1.81%) | $1.79 | $1.66 | 27,596 | $6.51 M |
| 07/08/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.64 | 13,097 | $6.51 M |
| 07/05/2024 | $1.60 | $1.68 (5%) | $1.68 | $1.59 | 24,028 | $6.47 M |
| 07/03/2024 | $1.60 | $1.64 (2.5%) | $1.67 | $1.57 | 9,300 | $6.31 M |