MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AQB — AquaBounty Technologies, Inc.
NasdaqAquaBounty Technologies, Inc.
$0.93
+0.01(+1.64%)
- O
- 0.94
- H
- 0.97
- L
- 0.89
- V
- 75.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.93
Period Return+46.84%
Period High$2.95
Period Low$0.60
Avg Daily Volume613.2K
Total Trading Days365
AQB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.94 | $0.97 | $0.89 | $0.93 | +$0.01 | +1.64% | 75,603 | $0.93 | $0.89 $0.97 |
| Oct 1, 2026 | $0.92 | $0.99 | $0.91 | $0.91 | $-0.02 | -1.72% | 62,415 | $0.94 | $0.91 $0.99 |
| Sep 30, 2026 | $0.95 | $0.95 | $0.91 | $0.93 | $-0.02 | -2.25% | 20,179 | $0.92 | $0.91 $0.95 |
| Sep 29, 2026 | $0.92 | $0.98 | $0.92 | $0.95 | $-0.00 | -0.12% | 34,696 | $0.95 | $0.92 $0.98 |
| Sep 28, 2026 | $0.96 | $1.00 | $0.92 | $0.95 | $-0.00 | -0.16% | 34,722 | $0.94 | $0.92 $1.00 |
| Sep 25, 2026 | $0.94 | $1.05 | $0.94 | $0.95 | +$0.07 | +7.80% | 111,766 | $0.98 | $0.94 $1.05 |
| Sep 24, 2026 | $1.06 | $1.20 | $0.87 | $0.88 | $-0.16 | -15.26% | 670,949 | $1.06 | $0.87 $1.20 |
| Sep 23, 2026 | $1.09 | $1.10 | $0.98 | $1.04 | $-0.05 | -4.59% | 79,453 | $1.04 | $0.98 $1.10 |
| Sep 22, 2026 | $1.09 | $1.24 | $1.09 | $1.09 | $-0.02 | -1.80% | 260,539 | $1.16 | $1.09 $1.24 |
| Sep 21, 2026 | $1.13 | $1.16 | $1.10 | $1.11 | $-0.03 | -2.63% | 16,540 | $1.13 | $1.10 $1.16 |
| Sep 18, 2026 | $1.14 | $1.17 | $1.11 | $1.14 | +$0.01 | +0.88% | 30,562 | $1.13 | $1.11 $1.17 |
| Sep 17, 2026 | $1.14 | $1.15 | $1.11 | $1.13 | +$0.02 | +1.80% | 19,313 | $1.12 | $1.11 $1.15 |
| Sep 16, 2026 | $1.09 | $1.15 | $1.08 | $1.11 | +$0.01 | +0.91% | 24,778 | $1.11 | $1.08 $1.15 |
| Sep 15, 2026 | $1.13 | $1.13 | $1.07 | $1.10 | $-0.05 | -4.35% | 15,022 | $1.11 | $1.07 $1.13 |
| Sep 14, 2026 | $1.19 | $1.21 | $1.15 | $1.15 | $-0.07 | -5.74% | 44,254 | $1.18 | $1.15 $1.21 |
| Sep 11, 2026 | $1.12 | $1.23 | $1.08 | $1.22 | +$0.16 | +15.09% | 138,994 | $1.14 | $1.08 $1.23 |
| Sep 10, 2026 | $1.02 | $1.10 | $1.02 | $1.06 | +$0.00 | +0.00% | 56,510 | $1.06 | $1.02 $1.10 |
| Sep 9, 2026 | $1.10 | $1.13 | $1.06 | $1.06 | $-0.07 | -6.19% | 37,328 | $1.09 | $1.06 $1.13 |
| Sep 8, 2026 | $1.16 | $1.18 | $1.10 | $1.13 | $-0.02 | -1.74% | 38,470 | $1.13 | $1.10 $1.18 |
| Sep 4, 2026 | $1.16 | $1.19 | $1.12 | $1.15 | $-0.03 | -2.54% | 52,023 | $1.15 | $1.12 $1.19 |
| Sep 3, 2026 | $1.18 | $1.23 | $1.16 | $1.18 | +$0.00 | +0.00% | 35,854 | $1.20 | $1.16 $1.23 |
| Sep 2, 2026 | $1.18 | $1.22 | $1.15 | $1.18 | $-0.01 | -0.84% | 36,754 | $1.19 | $1.15 $1.22 |
| Sep 1, 2026 | $1.26 | $1.27 | $1.17 | $1.19 | $-0.09 | -6.67% | 49,078 | $1.21 | $1.17 $1.27 |
| Aug 31, 2026 | $1.25 | $1.30 | $1.25 | $1.28 | +$0.03 | +2.00% | 36,776 | $1.27 | $1.25 $1.30 |
| Aug 28, 2026 | $1.29 | $1.32 | $1.25 | $1.25 | $-0.06 | -4.58% | 42,132 | $1.28 | $1.25 $1.32 |
| Aug 27, 2026 | $1.29 | $1.37 | $1.28 | $1.31 | +$0.02 | +1.55% | 42,126 | $1.34 | $1.28 $1.37 |
| Aug 26, 2026 | $1.37 | $1.37 | $1.27 | $1.29 | $-0.04 | -3.01% | 21,023 | $1.30 | $1.27 $1.37 |
| Aug 25, 2026 | $1.32 | $1.35 | $1.30 | $1.33 | +$0.02 | +1.53% | 41,080 | $1.33 | $1.30 $1.35 |
| Aug 24, 2026 | $1.32 | $1.34 | $1.27 | $1.31 | +$0.00 | +0.00% | 51,539 | $1.31 | $1.27 $1.34 |
| Aug 21, 2026 | $1.30 | $1.34 | $1.27 | $1.31 | +$0.00 | +0.00% | 46,446 | $1.31 | $1.27 $1.34 |