AquaBounty Tech

AQB
🏛️ usa →
1.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.18 2.26 2.08 2.10 1.4M
2021-12-30 2.12 2.26 2.08 2.21 1.6M
2021-12-29 2.12 2.14 2.07 2.11 1.3M
2021-12-28 2.10 2.20 2.09 2.11 1.4M
2021-12-27 2.23 2.24 2.11 2.13 1.2M
2021-12-23 2.22 2.27 2.20 2.24 1.0M
2021-12-22 2.27 2.32 2.22 2.26 0.6M
2021-12-21 2.33 2.36 2.27 2.30 0.7M
2021-12-20 2.33 2.33 2.22 2.29 0.7M
2021-12-17 2.21 2.43 2.18 2.39 1.0M
2021-12-16 2.38 2.38 2.23 2.25 0.7M
2021-12-15 2.29 2.38 2.15 2.36 0.9M
2021-12-14 2.33 2.36 2.23 2.27 1.0M
2021-12-13 2.40 2.44 2.34 2.37 0.7M
2021-12-10 2.52 2.55 2.38 2.40 0.7M
2021-12-09 2.66 2.66 2.48 2.49 0.8M
2021-12-08 2.64 2.75 2.53 2.67 0.9M
2021-12-07 2.49 2.65 2.48 2.60 1.2M
2021-12-06 2.36 2.49 2.25 2.43 1.6M
2021-12-03 2.58 2.58 2.35 2.36 1.2M
2021-12-02 2.45 2.57 2.42 2.57 1.1M
2021-12-01 2.72 2.73 2.44 2.45 1.2M
2021-11-30 2.63 2.67 2.51 2.62 1.2M
2021-11-29 2.65 2.78 2.54 2.62 1.4M
2021-11-26 2.64 2.72 2.52 2.58 1.2M
2021-11-24 2.68 2.80 2.59 2.79 1.8M
2021-11-23 2.71 2.72 2.53 2.68 2.9M
2021-11-22 2.49 2.84 2.37 2.72 5.2M
2021-11-19 2.33 2.60 2.32 2.47 15.3M
2021-11-18 3.27 3.41 3.05 3.12 3.8M
2021-11-17 3.55 3.60 3.30 3.30 1.9M
2021-11-16 3.64 3.64 3.51 3.60 0.7M
2021-11-15 3.79 3.79 3.63 3.65 0.9M
2021-11-12 3.74 3.80 3.68 3.75 0.6M
2021-11-11 3.79 3.82 3.70 3.73 0.7M
2021-11-10 3.84 3.93 3.71 3.76 0.8M
2021-11-09 3.90 4.00 3.79 3.88 1.1M
2021-11-08 3.73 3.87 3.65 3.86 1.2M
2021-11-05 4.06 4.06 3.68 3.73 2.3M
2021-11-04 4.32 4.43 4.02 4.07 1.0M
2021-11-03 4.30 4.50 4.26 4.34 0.7M
2021-11-02 4.26 4.33 4.13 4.28 0.8M
2021-11-01 4.02 4.38 4.00 4.36 1.5M
2021-10-29 3.95 4.02 3.92 3.99 0.5M
2021-10-28 3.91 4.01 3.86 3.99 0.5M
2021-10-27 3.99 4.04 3.85 3.88 0.6M
2021-10-26 4.04 4.10 3.97 4.03 0.5M
2021-10-25 3.93 4.08 3.93 4.04 0.5M
2021-10-22 4.00 4.02 3.85 3.93 0.6M
2021-10-21 4.06 4.15 4.02 4.03 0.5M
2021-10-20 4.17 4.17 4.00 4.06 0.5M
2021-10-19 3.95 4.14 3.95 4.14 0.7M
2021-10-18 3.91 3.97 3.89 3.92 0.4M
2021-10-15 4.06 4.06 3.91 3.91 0.5M
2021-10-14 4.13 4.18 3.98 4.03 0.5M
2021-10-13 3.93 4.20 3.93 4.08 0.7M
2021-10-12 3.80 3.94 3.75 3.92 0.6M
2021-10-11 3.88 3.96 3.77 3.82 0.7M
2021-10-08 3.82 3.92 3.80 3.90 0.6M
2021-10-07 3.80 3.88 3.77 3.78 0.6M
2021-10-06 3.80 3.88 3.73 3.77 0.6M
2021-10-05 3.82 3.94 3.77 3.84 0.5M
2021-10-04 3.91 3.94 3.78 3.82 0.8M
2021-10-01 4.08 4.08 3.91 3.94 0.7M
2021-09-30 3.96 4.10 3.92 4.07 0.6M
2021-09-29 4.12 4.12 3.88 3.90 0.8M
2021-09-28 4.15 4.25 4.06 4.08 0.6M
2021-09-27 4.13 4.28 4.08 4.19 0.6M
2021-09-24 4.26 4.26 4.09 4.11 0.5M
2021-09-23 4.19 4.31 4.11 4.30 0.6M
2021-09-22 4.08 4.26 4.01 4.14 0.6M
2021-09-21 4.08 4.15 4.02 4.05 0.5M
2021-09-20 4.27 4.34 3.98 4.02 1.0M
2021-09-17 4.18 4.46 4.09 4.41 1.4M
2021-09-16 4.19 4.19 4.10 4.18 0.4M
2021-09-15 4.19 4.28 4.12 4.19 0.4M
2021-09-14 4.35 4.38 4.16 4.18 0.6M
2021-09-13 4.38 4.46 4.27 4.32 0.5M
2021-09-10 4.47 4.47 4.35 4.36 0.4M
2021-09-09 4.38 4.50 4.34 4.40 0.6M
2021-09-08 4.45 4.51 4.32 4.41 0.6M
2021-09-07 4.57 4.62 4.42 4.49 0.6M
2021-09-03 4.71 4.72 4.51 4.58 0.7M
2021-09-02 4.63 4.75 4.62 4.70 0.5M
2021-09-01 4.55 4.66 4.51 4.63 0.7M
2021-08-31 4.53 4.71 4.53 4.63 0.6M
2021-08-30 4.64 4.71 4.53 4.54 0.5M
2021-08-27 4.50 4.69 4.46 4.64 0.6M
2021-08-26 4.58 4.72 4.45 4.47 0.6M
2021-08-25 4.54 4.69 4.51 4.57 0.4M
2021-08-24 4.57 4.60 4.44 4.54 0.4M
2021-08-23 4.34 4.55 4.29 4.54 0.8M
2021-08-20 4.13 4.41 4.12 4.32 0.6M
2021-08-19 4.31 4.36 4.15 4.18 0.8M
2021-08-18 4.40 4.52 4.25 4.37 0.8M
2021-08-17 4.56 4.56 4.31 4.39 1.4M
2021-08-16 4.71 4.71 4.53 4.53 0.7M
2021-08-13 4.93 4.94 4.71 4.74 0.6M
2021-08-12 4.99 4.99 4.80 4.94 0.8M
2021-08-11 4.84 4.98 4.77 4.96 0.6M
2021-08-10 4.90 5.01 4.81 4.84 0.7M
2021-08-09 4.89 4.98 4.62 4.90 1.0M
2021-08-06 4.83 5.04 4.82 4.96 0.6M
2021-08-05 4.54 4.95 4.53 4.90 0.8M
2021-08-04 4.73 4.77 4.52 4.57 1.0M
2021-08-03 4.90 4.93 4.62 4.74 1.2M
2021-08-02 4.99 5.00 4.86 4.87 0.5M
2021-07-30 4.95 5.07 4.85 4.95 0.5M
2021-07-29 5.11 5.31 4.99 5.01 0.9M
2021-07-28 4.93 5.17 4.90 5.11 0.8M
2021-07-27 4.79 4.99 4.62 4.92 1.1M
2021-07-26 4.87 5.02 4.79 4.83 0.7M
2021-07-23 4.95 4.96 4.81 4.89 0.6M
2021-07-22 5.17 5.22 4.95 4.96 0.6M
2021-07-21 5.08 5.26 5.03 5.24 0.4M
2021-07-20 4.90 5.13 4.82 5.03 0.7M
2021-07-19 4.92 4.99 4.69 4.92 1.2M
2021-07-16 5.16 5.16 4.92 5.02 0.8M
2021-07-15 5.00 5.17 4.96 5.16 0.7M
2021-07-14 5.25 5.25 4.96 4.98 1.0M
2021-07-13 5.25 5.32 5.18 5.23 0.5M
2021-07-12 5.34 5.37 5.19 5.29 0.5M
2021-07-09 5.21 5.41 5.15 5.37 0.5M
2021-07-08 5.10 5.22 4.95 5.16 0.9M
2021-07-07 5.42 5.42 5.09 5.28 1.0M
2021-07-06 5.54 5.55 5.32 5.42 0.8M
2021-07-02 5.68 5.70 5.40 5.48 0.8M
2021-07-01 5.56 5.71 5.45 5.67 1.5M
2021-06-30 5.70 5.70 5.31 5.36 2.0M
2021-06-29 6.11 6.13 5.66 5.67 2.1M
2021-06-28 5.98 6.19 5.96 6.16 1.4M
2021-06-25 6.10 6.23 5.83 5.91 7.5M
2021-06-24 5.85 6.14 5.85 6.04 1.1M
2021-06-23 5.68 5.93 5.68 5.80 0.8M
2021-06-22 5.78 5.85 5.60 5.70 0.9M
2021-06-21 5.83 5.92 5.70 5.76 0.8M
2021-06-18 5.93 5.95 5.71 5.84 0.9M
2021-06-17 5.76 6.11 5.72 5.96 0.9M
2021-06-16 5.85 5.92 5.61 5.81 1.1M
2021-06-15 6.26 6.26 5.76 5.79 1.4M
2021-06-14 6.21 6.37 6.12 6.24 1.1M
2021-06-11 6.21 6.34 6.03 6.10 0.8M
2021-06-10 6.15 6.29 5.98 6.20 1.1M
2021-06-09 6.28 6.53 6.05 6.10 1.4M
2021-06-08 6.23 6.25 5.93 6.19 1.4M
2021-06-07 5.67 6.15 5.67 6.04 1.9M
2021-06-04 5.56 5.75 5.54 5.66 0.9M
2021-06-03 5.77 5.83 5.48 5.55 1.1M
2021-06-02 6.00 6.03 5.56 5.81 1.7M
2021-06-01 5.71 5.97 5.59 5.90 1.3M
2021-05-28 5.40 5.72 5.40 5.44 1.1M
2021-05-27 5.34 5.43 5.13 5.40 0.9M
2021-05-26 5.18 5.47 5.18 5.34 0.8M
2021-05-25 5.18 5.30 5.11 5.14 0.6M
2021-05-24 5.26 5.30 5.03 5.18 0.8M
2021-05-21 5.36 5.36 5.15 5.23 0.7M
2021-05-20 5.25 5.40 5.22 5.33 0.6M
2021-05-19 5.05 5.24 4.98 5.21 1.1M
2021-05-18 5.00 5.38 4.95 5.23 0.9M
2021-05-17 4.91 5.05 4.88 4.99 0.7M
2021-05-14 4.91 5.08 4.82 4.88 1.3M
2021-05-13 5.18 5.28 4.77 4.85 1.5M
2021-05-12 5.22 5.27 5.03 5.10 1.3M
2021-05-11 4.70 5.41 4.60 5.36 2.5M
2021-05-10 5.31 5.37 4.98 4.99 1.9M
2021-05-07 5.20 5.42 5.17 5.32 0.8M
2021-05-06 5.37 5.38 4.98 5.18 1.5M
2021-05-05 5.15 5.77 5.15 5.37 1.6M
2021-05-04 5.40 5.41 5.03 5.29 1.5M
2021-05-03 5.74 5.79 5.43 5.47 0.7M
2021-04-30 5.64 5.88 5.63 5.67 0.8M
2021-04-29 6.11 6.18 5.72 5.85 0.8M
2021-04-28 5.75 6.19 5.68 6.06 0.9M
2021-04-27 6.10 6.16 5.75 5.81 1.0M
2021-04-26 5.90 6.12 5.85 6.02 0.8M
2021-04-23 5.73 5.98 5.68 5.85 0.6M
2021-04-22 5.75 5.85 5.54 5.65 1.2M
2021-04-21 5.34 5.64 5.24 5.62 1.3M
2021-04-20 5.31 5.59 5.28 5.40 1.4M
2021-04-19 5.73 5.78 5.43 5.48 1.6M
2021-04-16 5.91 5.99 5.67 5.85 1.5M
2021-04-15 6.25 6.35 5.89 5.92 1.3M
2021-04-14 6.29 6.58 6.17 6.19 1.3M
2021-04-13 6.18 6.27 6.03 6.17 1.2M
2021-04-12 6.23 6.29 6.02 6.22 1.0M
2021-04-09 6.66 6.68 6.17 6.26 1.6M
2021-04-08 6.64 6.70 6.51 6.69 0.7M
2021-04-07 6.67 6.72 6.42 6.51 0.8M
2021-04-06 6.87 6.92 6.62 6.70 0.9M
2021-04-05 6.90 7.23 6.80 6.90 1.4M
2021-04-01 6.93 7.06 6.72 6.74 1.2M
2021-03-31 6.45 6.77 6.42 6.70 1.1M
2021-03-30 6.11 6.48 5.84 6.31 1.3M
2021-03-29 6.40 6.42 6.03 6.12 1.0M
2021-03-26 6.50 6.66 6.12 6.44 1.5M
2021-03-25 6.04 6.50 6.00 6.43 2.0M
2021-03-24 7.50 7.59 6.21 6.29 6.0M
2021-03-23 7.54 8.13 7.23 7.68 6.8M
2021-03-22 7.59 7.78 7.33 7.57 1.1M
2021-03-19 7.30 7.68 7.26 7.66 2.8M
2021-03-18 7.71 7.82 7.19 7.28 1.7M
2021-03-17 6.96 8.14 6.93 7.87 2.3M
2021-03-16 7.81 8.10 7.26 7.27 2.5M
2021-03-15 7.60 7.89 7.41 7.66 2.2M
2021-03-12 6.82 7.53 6.77 7.51 2.2M
2021-03-11 6.90 7.17 6.82 7.04 2.0M
2021-03-10 6.88 6.97 6.31 6.72 3.4M
2021-03-09 6.63 7.20 6.50 6.98 3.2M
2021-03-08 6.53 6.82 6.29 6.38 2.3M
2021-03-05 6.10 6.46 5.26 6.40 9.5M
2021-03-04 6.50 6.75 5.76 6.09 4.0M
2021-03-03 7.39 7.44 6.41 6.51 2.8M
2021-03-02 7.27 7.74 7.17 7.39 2.4M
2021-03-01 7.37 7.63 7.14 7.27 1.8M
2021-02-26 7.04 7.40 6.70 7.09 2.5M
2021-02-25 7.64 7.88 6.95 7.18 2.4M
2021-02-24 7.42 7.89 7.17 7.74 1.8M
2021-02-23 7.08 7.43 6.35 7.37 4.7M
2021-02-22 7.99 8.35 7.92 8.06 2.5M
2021-02-19 8.05 8.48 8.02 8.28 2.5M
2021-02-18 8.20 8.30 7.89 7.94 3.3M
2021-02-17 8.62 8.79 7.91 8.56 5.2M
2021-02-16 9.30 9.35 8.71 8.74 4.7M
2021-02-12 9.00 9.43 8.81 9.25 3.7M
2021-02-11 9.39 9.40 8.70 9.11 4.8M
2021-02-10 9.75 9.82 8.88 9.38 7.3M
2021-02-09 9.72 10.29 9.49 9.53 5.5M
2021-02-08 9.78 9.85 9.35 9.59 5.8M
2021-02-05 9.67 9.74 9.25 9.58 6.6M
2021-02-04 9.50 9.82 9.21 9.32 17.5M
2021-02-03 11.57 11.58 10.53 10.73 3.8M
2021-02-02 10.33 11.71 10.25 11.32 4.0M
2021-02-01 10.21 10.40 9.48 10.33 2.7M
2021-01-29 10.07 10.65 9.77 9.97 2.2M
2021-01-28 10.75 11.19 9.73 10.14 2.9M
2021-01-27 10.97 12.15 10.60 10.74 2.7M
2021-01-26 12.18 12.37 11.51 11.85 2.2M
2021-01-25 12.53 13.32 11.50 12.20 3.8M
2021-01-22 11.01 12.20 10.97 12.07 2.3M
2021-01-21 11.40 11.68 10.69 10.95 2.6M
2021-01-20 10.63 11.70 10.41 11.53 3.4M
2021-01-19 11.18 11.36 10.33 10.48 2.3M
2021-01-15 11.43 11.84 10.43 11.00 2.8M
2021-01-14 10.78 12.34 10.52 11.36 5.0M
2021-01-13 9.60 10.68 9.40 10.34 3.6M
2021-01-12 9.15 9.65 9.00 9.61 1.8M
2021-01-11 9.30 9.58 8.82 9.06 1.8M
2021-01-08 9.85 10.92 9.05 9.34 3.6M
2021-01-07 8.69 10.11 8.61 10.02 5.3M
2021-01-06 8.38 9.13 8.33 8.40 2.4M
2021-01-05 8.50 8.81 8.10 8.60 1.8M
2021-01-04 8.87 9.15 8.61 8.76 1.9M