Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aquabounty Tech (AQB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.8125 0.84 0.8125 0.821 225
5th Feb 2026 (Thu) 0.87 0.87 0.779 0.7801 335
4th Feb 2026 (Wed) 0.93 0.9301 0.90 0.8851 2,722
3rd Feb 2026 (Tue) 0.98 0.99 0.95 0.93 1,886
2nd Feb 2026 (Mon) 0.96 0.96 0.933 0.933 167
30th Jan 2026 (Fri) 0.96 0.9741 0.9101 0.91 104
29th Jan 2026 (Thu) 0.98 0.98 0.9525 0.96 0
28th Jan 2026 (Wed) 1.015 1.015 0.99 1.01 1,648
27th Jan 2026 (Tue) 1.04 1.08 1.00 1.01 7,815
26th Jan 2026 (Mon) 1.10 1.10 1.01 1.01 2,031
23rd Jan 2026 (Fri) 1.04 1.20 1.04 1.11 2,176
22nd Jan 2026 (Thu) 0.9955 1.02 0.9955 1.00 319
21st Jan 2026 (Wed) 1.00 1.00 1.00 0.965 135
20th Jan 2026 (Tue) 0.966 0.985 0.966 0.97 106
19th Jan 2026 (Mon) 1.00 1.00 1.00 0.99 305
16th Jan 2026 (Fri) 1.00 1.00 1.00 0.99 305
15th Jan 2026 (Thu) 0.98 0.995 0.98 0.9812 378
14th Jan 2026 (Wed) 1.05 1.08 1.05 1.06 1,962
13th Jan 2026 (Tue) 0.9461 0.963 0.9461 0.963 0
12th Jan 2026 (Mon) 0.9461 0.98 0.9461 0.963 987
9th Jan 2026 (Fri) 0.88 0.89 0.8799 0.8903 5,101
8th Jan 2026 (Thu) 0.8987 0.9024 0.8985 0.9016 1,043
7th Jan 2026 (Wed) 0.9099 0.9099 0.8822 0.8837 1,130
6th Jan 2026 (Tue) 0.9004 0.9179 0.9001 0.8857 722
5th Jan 2026 (Mon) 0.94 0.94 0.9131 0.90 2,504
2nd Jan 2026 (Fri) 0.93 0.93 0.93 0.95 256
1st Jan 2026 (Thu) 0.883 1.00 0.883 0.93 2,116
31st Dec 2025 (Wed) 0.883 1.00 0.883 0.93 2,116
30th Dec 2025 (Tue) 0.89 0.90 0.88 0.90 2,382
29th Dec 2025 (Mon) 0.93 0.93 0.91 0.9201 10,177
26th Dec 2025 (Fri) 0.879 1.06 0.879 1.02 3,169
25th Dec 2025 (Thu) 0.867 0.90 0.867 0.8473 1,447
24th Dec 2025 (Wed) 0.867 0.90 0.867 0.8473 1,447
23rd Dec 2025 (Tue) 0.82 0.82 0.8072 0.79 2,186
22nd Dec 2025 (Mon) 0.853 0.853 0.8514 0.8501 669
19th Dec 2025 (Fri) 0.8612 0.8612 0.8503 0.8502 981
18th Dec 2025 (Thu) 0.886 0.886 0.8679 0.8691 145
17th Dec 2025 (Wed) 0.8802 0.898 0.88 0.897 454
16th Dec 2025 (Tue) 0.8962 0.8962 0.855 0.8592 1,336
15th Dec 2025 (Mon) 0.90 0.90 0.90 0.90 1,221
12th Dec 2025 (Fri) 0.94 0.9481 0.92 0.9258 481
11th Dec 2025 (Thu) 0.955 0.9899 0.955 0.9542 175
10th Dec 2025 (Wed) 0.971 0.9726 0.9498 0.94 689
9th Dec 2025 (Tue) 0.9622 0.9656 0.96 0.9793 1,127
8th Dec 2025 (Mon) 0.962 0.9888 0.9601 0.9925 401
FTSE 100 Latest
Value10,369.75
Change60.53