5 DAY PERFORMANCE
-12.08%
1 MONTH PERFORMANCE
-47.48%
3 MONTH PERFORMANCE
-51.89%
6 MONTH PERFORMANCE
-70.35%
YEAR-TO-DATE PERFORMANCE
-82.11%
1 YEAR PERFORMANCE
-78.57%
AquaBounty Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.53 | $0.52 (-1.19%) | $1.00 | $0.47 | 5.88 M | $2.03 M |
| 12/19/2024 | $0.54 | $0.53 (-1.6%) | $0.56 | $0.53 | 53,800 | $2.05 M |
| 12/18/2024 | $0.59 | $0.56 (-5.55%) | $0.60 | $0.56 | 46,835 | $2.15 M |
| 12/17/2024 | $0.58 | $0.60 (3.1%) | $0.60 | $0.55 | 88,755 | $2.31 M |
| 12/16/2024 | $0.56 | $0.58 (3.59%) | $0.60 | $0.55 | 74,900 | $2.24 M |
| 12/13/2024 | $0.60 | $0.57 (-5.26%) | $0.62 | $0.56 | 166,398 | $2.21 M |
| 12/12/2024 | $0.65 | $0.61 (-5.85%) | $0.74 | $0.57 | 401,021 | $2.37 M |
| 12/11/2024 | $0.90 | $0.71 (-20.74%) | $0.90 | $0.57 | 953,600 | $2.76 M |
| 12/10/2024 | $0.96 | $0.93 (-3.26%) | $0.97 | $0.91 | 19,608 | $3.59 M |
| 12/09/2024 | $0.91 | $0.95 (3.88%) | $0.95 | $0.91 | 45,338 | $3.67 M |
| 12/06/2024 | $0.88 | $0.88 (-0.57%) | $0.93 | $0.87 | 39,845 | $3.38 M |
| 12/05/2024 | $0.91 | $0.90 (-1.1%) | $0.93 | $0.88 | 40,346 | $3.48 M |
| 12/04/2024 | $0.93 | $0.90 (-2.96%) | $0.93 | $0.89 | 23,315 | $3.49 M |
| 12/03/2024 | $0.91 | $0.93 (2.2%) | $0.93 | $0.88 | 49,806 | $3.60 M |
| 12/02/2024 | $1.00 | $0.90 (-10%) | $1.00 | $0.90 | 103,138 | $3.48 M |
| 11/29/2024 | $1.00 | $0.99 (-1%) | $1.03 | $0.98 | 17,200 | $3.83 M |
| 11/27/2024 | $1.02 | $0.97 (-5.39%) | $1.05 | $0.95 | 46,938 | $3.73 M |
| 11/26/2024 | $0.99 | $0.99 (0%) | $1.03 | $0.97 | 23,433 | $3.83 M |
| 11/25/2024 | $0.94 | $1.01 (7.68%) | $1.02 | $0.90 | 72,411 | $3.90 M |
| 11/22/2024 | $0.95 | $0.94 (-1.47%) | $0.95 | $0.92 | 35,930 | $3.62 M |
| 11/21/2024 | $0.97 | $0.97 (0.1%) | $0.99 | $0.95 | 31,138 | $3.75 M |
| 11/20/2024 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 21,437 | $3.79 M |
| 11/19/2024 | $1.01 | $0.98 (-3.27%) | $1.05 | $0.96 | 22,193 | $3.78 M |
| 11/18/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 16,037 | $3.87 M |
| 11/15/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 18,672 | $3.87 M |
| 11/14/2024 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 6,040 | $3.94 M |
| 11/13/2024 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 18,653 | $3.94 M |
| 11/12/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 23,810 | $4.06 M |
| 11/11/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.00 | 41,432 | $3.94 M |
| 11/08/2024 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 13,208 | $4.14 M |
| 11/07/2024 | $1.09 | $1.10 (0.92%) | $1.10 | $1.06 | 14,613 | $4.25 M |
| 11/06/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 21,234 | $4.25 M |
| 11/05/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.11 | 10,856 | $4.45 M |
| 11/04/2024 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.13 | 9,654 | $4.41 M |
| 11/01/2024 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.18 | 7,150 | $4.56 M |
| 10/31/2024 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.18 | 8,500 | $4.59 M |
| 10/30/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.16 | 15,600 | $4.59 M |
| 10/29/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.16 | 6,609 | $4.52 M |
| 10/28/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.13 | 10,758 | $4.63 M |
| 10/25/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.13 | 10,929 | $4.44 M |
| 10/24/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 11,700 | $4.25 M |
| 10/23/2024 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.11 | 11,636 | $4.40 M |
| 10/22/2024 | $1.12 | $1.16 (3.57%) | $1.16 | $1.12 | 10,409 | $4.48 M |
| 10/21/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.10 | 18,135 | $4.25 M |
| 10/18/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.16 | 13,132 | $4.63 M |
| 10/17/2024 | $1.16 | $1.16 (0%) | $1.19 | $1.16 | 6,799 | $4.48 M |
| 10/16/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.16 | 8,729 | $4.63 M |
| 10/15/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.14 | 7,538 | $4.63 M |
| 10/14/2024 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 13,700 | $4.48 M |
| 10/11/2024 | $1.10 | $1.13 (2.73%) | $1.16 | $1.09 | 20,385 | $4.36 M |
| 10/10/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.11 | 12,300 | $4.44 M |
| 10/09/2024 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.08 | 10,800 | $4.29 M |
| 10/08/2024 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.15 | 12,000 | $4.52 M |
| 10/07/2024 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.17 | 20,300 | $4.67 M |
| 10/04/2024 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.23 | 6,758 | $4.75 M |
| 10/03/2024 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.22 | 14,341 | $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 |