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
18th Jul 2025 (Fri) 0.81 0.84 0.80 0.802 12,110
17th Jul 2025 (Thu) 0.785 0.8192 0.785 0.8025 3,816
16th Jul 2025 (Wed) 0.7652 0.7652 0.7652 0.7831 418
15th Jul 2025 (Tue) 0.7809 0.7979 0.7809 0.7801 338
14th Jul 2025 (Mon) 0.761 0.8149 0.757 0.8058 3,606
11th Jul 2025 (Fri) 0.76 0.7992 0.76 0.7751 3,204
10th Jul 2025 (Thu) 0.78 0.83 0.7702 0.7858 42,891
9th Jul 2025 (Wed) 0.7902 0.7902 0.7808 0.7899 460
8th Jul 2025 (Tue) 0.771 0.795 0.76 0.779 5,724
7th Jul 2025 (Mon) 0.75 0.8151 0.75 0.8046 29,976
4th Jul 2025 (Fri) 0.7795 0.7795 0.7647 0.761 548
3rd Jul 2025 (Thu) 0.7795 0.7795 0.7647 0.761 548
2nd Jul 2025 (Wed) 0.755 0.7622 0.75 0.765 738
1st Jul 2025 (Tue) 0.74 0.75 0.74 0.741 695
30th Jun 2025 (Mon) 0.7368 0.77 0.721 0.74 18,172
27th Jun 2025 (Fri) 0.755 0.795 0.703 0.735 53,121
26th Jun 2025 (Thu) 0.7701 0.7701 0.7501 0.7696 4,219
25th Jun 2025 (Wed) 0.782 0.845 0.7747 0.7745 14,263
24th Jun 2025 (Tue) 0.819 0.82 0.79 0.8197 4,328
23rd Jun 2025 (Mon) 0.799 0.9081 0.7501 0.782 8,285
20th Jun 2025 (Fri) 0.801 0.8442 0.782 0.799 31,576
19th Jun 2025 (Thu) 0.763 0.8448 0.75 0.7909 25,455
18th Jun 2025 (Wed) 0.763 0.8448 0.75 0.7909 25,455
17th Jun 2025 (Tue) 0.8001 0.82 0.7229 0.7536 25,410
16th Jun 2025 (Mon) 0.795 0.7963 0.79 0.785 4,767
13th Jun 2025 (Fri) 0.82 0.82 0.8047 0.811 2,467
12th Jun 2025 (Thu) 0.88 0.88 0.822 0.8338 1,913
11th Jun 2025 (Wed) 0.90 0.92 0.8812 0.91 8,985
10th Jun 2025 (Tue) 0.821 0.93 0.821 0.8824 6,745
9th Jun 2025 (Mon) 0.795 0.795 0.6995 0.7647 12,305
6th Jun 2025 (Fri) 0.83 0.83 0.8022 0.794 2,238
5th Jun 2025 (Thu) 0.80 0.81 0.80 0.81 189
4th Jun 2025 (Wed) 0.80 0.81 0.80 0.8175 3,085
3rd Jun 2025 (Tue) 0.7818 0.82 0.7818 0.82 2,462
2nd Jun 2025 (Mon) 0.7904 0.814 0.7904 0.83 728
30th May 2025 (Fri) 0.88 0.94 0.804 0.82 9,862
29th May 2025 (Thu) 0.89 0.9163 0.89 0.9163 517
28th May 2025 (Wed) 0.869 0.869 0.869 0.869 0
27th May 2025 (Tue) 0.822 0.822 0.822 0.822 2,554
26th May 2025 (Mon) 0.8484 0.8484 0.8484 0.8484 0
24th May 2025 (Sat) 0.845 0.845 0.845 0.8484 2,515
23rd May 2025 (Fri) 0.845 0.845 0.845 0.845 2,515
22nd May 2025 (Thu) 0.825 0.825 0.825 0.825 36,123
21st May 2025 (Wed) 0.81 0.9327 0.81 0.9327 11,419
FTSE 100 Latest
Value9,012.99
Change20.87