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
21st May 2026 (Thu) 0.95 0.959 0.95 0.9495 666
20th May 2026 (Wed) 0.965 0.9748 0.965 0.962 53
19th May 2026 (Tue) 0.9055 1.09 0.9055 1.04 11,390
18th May 2026 (Mon) 0.902 0.902 0.902 0.9005 3
15th May 2026 (Fri) 0.9099 0.9099 0.902 0.885 83
14th May 2026 (Thu) 0.9086 0.92 0.9052 0.9101 2,018
13th May 2026 (Wed) 0.8716 0.8737 0.87 0.861 44
12th May 2026 (Tue) 0.89 0.89 0.87 0.87 357
11th May 2026 (Mon) 0.93 0.93 0.8783 0.885 19
8th May 2026 (Fri) 0.9301 0.9301 0.9301 0.94 427
7th May 2026 (Thu) 0.9369 0.94 0.92 0.95 4
6th May 2026 (Wed) 0.9375 0.968 0.9375 0.961 1,136
5th May 2026 (Tue) 0.935 0.935 0.935 0.9374 584
4th May 2026 (Mon) 0.9201 0.9375 0.92 0.9375 165
1st May 2026 (Fri) 0.992 0.992 0.9325 0.9325 86
30th Apr 2026 (Thu) 0.992 0.992 0.9379 0.9379 1
29th Apr 2026 (Wed) 0.992 0.992 0.9312 0.9312 74
28th Apr 2026 (Tue) 0.992 0.992 0.9301 0.9301 7
27th Apr 2026 (Mon) 0.992 0.992 0.95 0.9596 409
24th Apr 2026 (Fri) 0.945 0.9749 0.945 0.9749 101
23rd Apr 2026 (Thu) 0.9899 0.9899 0.9899 0.9625 5
22nd Apr 2026 (Wed) 0.96 0.9699 0.94 0.9699 470
21st Apr 2026 (Tue) 0.9796 0.9796 0.9613 0.9613 5
20th Apr 2026 (Mon) 0.9796 0.99 0.9796 0.981 573
17th Apr 2026 (Fri) 1.05 1.055 1.02 0.9802 60
16th Apr 2026 (Thu) 1.08 1.08 0.975 0.9993 291
15th Apr 2026 (Wed) 1.02 1.21 1.02 1.12 4,577
14th Apr 2026 (Tue) 0.9779 1.02 0.9622 1.02 1,246
13th Apr 2026 (Mon) 0.933 0.933 0.933 0.9399 29
10th Apr 2026 (Fri) 0.92 0.9341 0.92 0.9341 24
9th Apr 2026 (Thu) 0.92 0.92 0.92 0.9275 38
8th Apr 2026 (Wed) 0.904 0.93 0.904 0.93 1,710
7th Apr 2026 (Tue) 0.8999 0.8999 0.8999 0.8923 201
6th Apr 2026 (Mon) 0.865 0.865 0.865 0.9129 103
3rd Apr 2026 (Fri) 0.866 0.8755 0.866 0.8755 0
2nd Apr 2026 (Thu) 0.866 0.8755 0.866 0.8755 0
1st Apr 2026 (Wed) 0.866 0.8807 0.8653 0.885 1,030
31st Mar 2026 (Tue) 0.895 0.895 0.895 0.8653 0
30th Mar 2026 (Mon) 0.885 0.89 0.882 0.8651 388
27th Mar 2026 (Fri) 0.91 0.91 0.885 0.885 296
26th Mar 2026 (Thu) 0.9342 0.9342 0.9101 0.9101 40
25th Mar 2026 (Wed) 0.9342 0.95 0.9342 0.9425 1,766
24th Mar 2026 (Tue) 0.9101 0.92 0.9101 0.91 20
23rd Mar 2026 (Mon) 0.93 0.93 0.9285 0.9285 0
FTSE 100 Latest
Value10,466.26
Change22.79