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
2022-12-30 0.71 0.77 0.71 0.76 0.6M
2022-12-29 0.65 0.75 0.65 0.70 0.3M
2022-12-28 0.71 0.72 0.67 0.67 0.6M
2022-12-27 0.77 0.78 0.70 0.70 0.3M
2022-12-23 0.89 0.89 0.76 0.76 0.6M
2022-12-22 0.75 0.89 0.75 0.88 0.8M
2022-12-21 0.69 0.77 0.69 0.74 0.5M
2022-12-20 0.69 0.72 0.69 0.69 0.1M
2022-12-19 0.77 0.78 0.70 0.70 0.4M
2022-12-16 0.73 0.76 0.71 0.74 0.2M
2022-12-15 0.65 0.75 0.65 0.75 0.4M
2022-12-14 0.66 0.72 0.64 0.67 0.3M
2022-12-13 0.66 0.69 0.63 0.67 0.2M
2022-12-12 0.64 0.66 0.62 0.63 0.2M
2022-12-09 0.61 0.68 0.61 0.64 0.3M
2022-12-08 0.63 0.63 0.60 0.61 0.3M
2022-12-07 0.64 0.65 0.60 0.60 0.3M
2022-12-06 0.68 0.69 0.63 0.64 0.2M
2022-12-05 0.70 0.70 0.67 0.67 0.2M
2022-12-02 0.69 0.70 0.67 0.70 0.1M
2022-12-01 0.69 0.71 0.67 0.67 0.2M
2022-11-30 0.70 0.70 0.66 0.69 0.3M
2022-11-29 0.67 0.70 0.67 0.70 0.2M
2022-11-28 0.70 0.71 0.67 0.67 0.1M
2022-11-25 0.68 0.72 0.67 0.72 0.1M
2022-11-23 0.68 0.70 0.67 0.69 0.1M
2022-11-22 0.69 0.71 0.67 0.69 0.2M
2022-11-21 0.72 0.72 0.68 0.68 0.5M
2022-11-18 0.75 0.76 0.72 0.73 0.3M
2022-11-17 0.74 0.75 0.71 0.72 0.2M
2022-11-16 0.72 0.75 0.72 0.74 0.3M
2022-11-15 0.73 0.75 0.72 0.73 0.2M
2022-11-14 0.72 0.74 0.70 0.72 0.2M
2022-11-11 0.63 0.73 0.62 0.72 0.5M
2022-11-10 0.62 0.64 0.61 0.62 0.3M
2022-11-09 0.62 0.64 0.61 0.61 0.4M
2022-11-08 0.64 0.65 0.61 0.61 0.4M
2022-11-07 0.68 0.68 0.64 0.65 0.1M
2022-11-04 0.70 0.70 0.66 0.68 0.2M
2022-11-03 0.70 0.71 0.66 0.69 0.2M
2022-11-02 0.70 0.73 0.68 0.69 0.2M
2022-11-01 0.73 0.75 0.71 0.71 0.3M
2022-10-31 0.68 0.72 0.68 0.72 0.2M
2022-10-28 0.65 0.71 0.65 0.70 0.4M
2022-10-27 0.64 0.68 0.64 0.65 0.4M
2022-10-26 0.65 0.69 0.64 0.66 0.5M
2022-10-25 0.60 0.66 0.60 0.65 0.5M
2022-10-24 0.64 0.64 0.60 0.60 0.3M
2022-10-21 0.59 0.65 0.59 0.62 0.6M
2022-10-20 0.61 0.62 0.59 0.60 0.2M
2022-10-19 0.61 0.61 0.59 0.59 0.3M
2022-10-18 0.62 0.67 0.61 0.61 0.3M
2022-10-17 0.58 0.63 0.58 0.60 0.5M
2022-10-14 0.61 0.64 0.58 0.59 0.4M
2022-10-13 0.59 0.62 0.58 0.61 0.4M
2022-10-12 0.62 0.62 0.59 0.60 0.4M
2022-10-11 0.60 0.67 0.58 0.61 0.7M
2022-10-10 0.64 0.65 0.60 0.60 0.8M
2022-10-07 0.74 0.77 0.65 0.65 1.3M
2022-10-06 0.79 0.80 0.73 0.74 0.6M
2022-10-05 0.84 0.85 0.77 0.78 0.6M
2022-10-04 0.83 0.88 0.83 0.87 0.4M
2022-10-03 0.83 0.84 0.76 0.79 0.4M
2022-09-30 0.76 0.81 0.73 0.78 0.6M
2022-09-29 0.80 0.82 0.71 0.72 0.8M
2022-09-28 0.73 0.81 0.73 0.79 0.7M
2022-09-27 0.77 0.81 0.71 0.73 0.9M
2022-09-26 0.80 0.85 0.75 0.76 0.5M
2022-09-23 0.86 0.86 0.78 0.80 0.7M
2022-09-22 0.90 0.93 0.85 0.86 0.7M
2022-09-21 0.92 0.95 0.89 0.90 0.6M
2022-09-20 0.94 0.95 0.92 0.92 0.5M
2022-09-19 1.00 1.01 0.95 0.95 0.7M
2022-09-16 1.04 1.05 0.98 1.01 1.0M
2022-09-15 1.06 1.09 1.03 1.03 0.5M
2022-09-14 1.12 1.13 1.06 1.06 0.7M
2022-09-13 1.10 1.13 1.10 1.13 0.3M
2022-09-12 1.13 1.15 1.12 1.14 0.3M
2022-09-09 1.14 1.19 1.11 1.13 0.4M
2022-09-08 1.08 1.17 1.07 1.13 0.5M
2022-09-07 1.12 1.13 1.08 1.08 0.4M
2022-09-06 1.13 1.14 1.09 1.10 0.3M
2022-09-02 1.15 1.20 1.12 1.13 0.3M
2022-09-01 1.21 1.22 1.13 1.15 0.5M
2022-08-31 1.25 1.28 1.20 1.20 0.3M
2022-08-30 1.29 1.31 1.25 1.25 0.2M
2022-08-29 1.28 1.30 1.26 1.27 0.1M
2022-08-26 1.35 1.35 1.28 1.28 0.3M
2022-08-25 1.35 1.37 1.33 1.35 0.2M
2022-08-24 1.30 1.35 1.27 1.33 0.3M
2022-08-23 1.28 1.33 1.26 1.29 0.3M
2022-08-22 1.31 1.32 1.26 1.28 0.3M
2022-08-19 1.35 1.36 1.31 1.32 0.4M
2022-08-18 1.36 1.37 1.32 1.35 0.2M
2022-08-17 1.40 1.41 1.33 1.34 0.6M
2022-08-16 1.50 1.50 1.39 1.40 0.9M
2022-08-15 1.46 1.50 1.45 1.48 0.5M
2022-08-12 1.44 1.48 1.43 1.45 0.3M
2022-08-11 1.45 1.55 1.42 1.44 0.6M
2022-08-10 1.57 1.57 1.42 1.43 1.1M
2022-08-09 1.58 1.61 1.52 1.54 0.6M
2022-08-08 1.60 1.64 1.56 1.58 0.6M
2022-08-05 1.54 1.58 1.52 1.56 0.4M
2022-08-04 1.58 1.64 1.56 1.59 0.3M
2022-08-03 1.58 1.58 1.53 1.56 0.4M
2022-08-02 1.50 1.57 1.49 1.55 0.4M
2022-08-01 1.47 1.50 1.46 1.48 0.4M
2022-07-29 1.49 1.50 1.45 1.48 0.4M
2022-07-28 1.50 1.51 1.44 1.49 0.3M
2022-07-27 1.49 1.55 1.49 1.50 0.3M
2022-07-26 1.54 1.54 1.46 1.47 0.4M
2022-07-25 1.60 1.60 1.54 1.54 0.2M
2022-07-22 1.65 1.66 1.54 1.59 0.6M
2022-07-21 1.62 1.66 1.59 1.66 0.2M
2022-07-20 1.59 1.67 1.59 1.61 0.5M
2022-07-19 1.56 1.62 1.56 1.61 0.4M
2022-07-18 1.60 1.64 1.53 1.54 0.4M
2022-07-15 1.65 1.65 1.52 1.55 0.5M
2022-07-14 1.69 1.69 1.60 1.62 0.2M
2022-07-13 1.65 1.71 1.63 1.70 0.4M
2022-07-12 1.61 1.71 1.56 1.70 0.6M
2022-07-11 1.69 1.70 1.61 1.62 0.4M
2022-07-08 1.61 1.70 1.58 1.69 0.4M
2022-07-07 1.57 1.66 1.56 1.62 0.4M
2022-07-06 1.59 1.63 1.50 1.57 0.6M
2022-07-05 1.55 1.65 1.50 1.58 0.9M
2022-07-01 1.73 1.79 1.55 1.55 0.6M
2022-06-30 1.70 1.76 1.66 1.71 0.5M
2022-06-29 1.73 1.76 1.64 1.72 0.5M
2022-06-28 1.71 1.80 1.67 1.73 0.7M
2022-06-27 1.64 1.71 1.54 1.71 0.7M
2022-06-24 1.69 1.78 1.56 1.62 8.1M
2022-06-23 1.68 1.71 1.60 1.71 1.1M
2022-06-22 1.50 1.71 1.49 1.65 1.1M
2022-06-21 1.54 1.55 1.48 1.52 0.9M
2022-06-17 1.49 1.54 1.46 1.47 0.6M
2022-06-16 1.53 1.53 1.44 1.49 0.7M
2022-06-15 1.59 1.62 1.50 1.55 1.2M
2022-06-14 1.61 1.64 1.50 1.58 1.0M
2022-06-13 1.59 1.63 1.55 1.60 1.0M
2022-06-10 1.74 1.74 1.57 1.66 1.1M
2022-06-09 1.67 1.79 1.55 1.78 1.1M
2022-06-08 1.62 1.75 1.58 1.68 0.8M
2022-06-07 1.53 1.65 1.50 1.63 0.9M
2022-06-06 1.52 1.55 1.44 1.54 0.7M
2022-06-03 1.47 1.53 1.41 1.51 0.5M
2022-06-02 1.40 1.49 1.36 1.47 0.5M
2022-06-01 1.49 1.50 1.38 1.39 0.6M
2022-05-31 1.51 1.52 1.41 1.49 0.5M
2022-05-27 1.38 1.51 1.36 1.49 0.6M
2022-05-26 1.26 1.41 1.26 1.38 0.6M
2022-05-25 1.24 1.29 1.22 1.26 0.4M
2022-05-24 1.28 1.28 1.20 1.23 0.7M
2022-05-23 1.27 1.31 1.24 1.27 0.6M
2022-05-20 1.32 1.38 1.27 1.32 0.5M
2022-05-19 1.26 1.33 1.26 1.30 0.3M
2022-05-18 1.35 1.36 1.25 1.27 0.6M
2022-05-17 1.35 1.39 1.33 1.37 0.3M
2022-05-16 1.32 1.40 1.29 1.31 0.5M
2022-05-13 1.24 1.40 1.24 1.31 1.0M
2022-05-12 1.17 1.28 1.13 1.22 0.7M
2022-05-11 1.28 1.31 1.18 1.18 0.9M
2022-05-10 1.26 1.35 1.24 1.28 0.9M
2022-05-09 1.34 1.34 1.24 1.25 0.9M
2022-05-06 1.33 1.41 1.31 1.34 0.7M
2022-05-05 1.43 1.45 1.33 1.35 0.8M
2022-05-04 1.38 1.44 1.30 1.43 0.5M
2022-05-03 1.38 1.46 1.37 1.37 0.4M
2022-05-02 1.30 1.37 1.30 1.36 0.6M
2022-04-29 1.37 1.45 1.33 1.34 0.7M
2022-04-28 1.40 1.41 1.30 1.37 0.9M
2022-04-27 1.39 1.43 1.36 1.36 0.5M
2022-04-26 1.50 1.50 1.39 1.40 0.7M
2022-04-25 1.46 1.52 1.42 1.49 0.5M
2022-04-22 1.52 1.53 1.45 1.49 0.5M
2022-04-21 1.66 1.66 1.50 1.51 0.6M
2022-04-20 1.66 1.67 1.60 1.61 0.6M
2022-04-19 1.60 1.70 1.58 1.64 0.4M
2022-04-18 1.72 1.72 1.58 1.60 0.7M
2022-04-14 1.74 1.75 1.68 1.69 0.4M
2022-04-13 1.70 1.77 1.70 1.74 0.5M
2022-04-12 1.72 1.79 1.69 1.70 0.8M
2022-04-11 1.76 1.78 1.70 1.74 0.7M
2022-04-08 1.82 1.87 1.76 1.80 0.4M
2022-04-07 1.92 1.92 1.77 1.86 0.7M
2022-04-06 1.95 1.95 1.81 1.89 0.7M
2022-04-05 2.05 2.08 1.93 1.97 0.6M
2022-04-04 1.93 2.04 1.93 2.04 0.7M
2022-04-01 1.87 1.96 1.87 1.92 0.6M
2022-03-31 1.95 1.97 1.85 1.87 0.6M
2022-03-30 1.95 2.01 1.88 1.94 0.7M
2022-03-29 1.97 2.02 1.94 1.96 0.9M
2022-03-28 2.17 2.19 1.86 1.93 1.9M
2022-03-25 2.13 2.19 2.07 2.11 1.0M
2022-03-24 2.22 2.22 2.04 2.15 0.9M
2022-03-23 2.22 2.24 2.13 2.16 1.2M
2022-03-22 2.12 2.25 2.07 2.24 2.5M
2022-03-21 1.89 2.37 1.87 2.14 4.5M
2022-03-18 1.86 1.97 1.85 1.92 3.9M
2022-03-17 1.68 1.89 1.63 1.88 2.4M
2022-03-16 1.61 1.68 1.53 1.68 1.7M
2022-03-15 1.50 1.65 1.45 1.57 1.8M
2022-03-14 1.57 1.65 1.45 1.48 1.8M
2022-03-11 1.75 1.85 1.50 1.52 4.2M
2022-03-10 1.36 2.05 1.36 1.93 8.4M
2022-03-09 1.37 1.45 1.37 1.40 0.8M
2022-03-08 1.48 1.48 1.33 1.34 1.9M
2022-03-07 1.45 1.49 1.41 1.45 0.6M
2022-03-04 1.46 1.49 1.39 1.41 0.7M
2022-03-03 1.59 1.59 1.46 1.47 0.9M
2022-03-02 1.62 1.65 1.53 1.58 0.6M
2022-03-01 1.62 1.66 1.55 1.58 1.0M
2022-02-28 1.43 1.62 1.43 1.59 2.9M
2022-02-25 1.50 1.51 1.41 1.44 1.1M
2022-02-24 1.34 1.46 1.32 1.44 1.2M
2022-02-23 1.47 1.47 1.37 1.38 0.8M
2022-02-22 1.49 1.52 1.42 1.43 0.9M
2022-02-18 1.52 1.55 1.47 1.49 1.0M
2022-02-17 1.59 1.60 1.52 1.52 0.6M
2022-02-16 1.62 1.62 1.57 1.58 1.1M
2022-02-15 1.66 1.66 1.62 1.65 0.5M
2022-02-14 1.64 1.65 1.58 1.60 0.4M
2022-02-11 1.65 1.69 1.59 1.61 0.5M
2022-02-10 1.68 1.76 1.64 1.64 0.6M
2022-02-09 1.72 1.74 1.71 1.71 0.5M
2022-02-08 1.75 1.77 1.68 1.70 0.6M
2022-02-07 1.61 1.75 1.61 1.73 1.0M
2022-02-04 1.57 1.64 1.53 1.61 2.6M
2022-02-03 1.60 1.63 1.55 1.56 1.1M
2022-02-02 1.77 1.77 1.62 1.62 3.0M
2022-02-01 1.76 1.86 1.73 1.76 0.9M
2022-01-31 1.62 1.77 1.62 1.77 1.0M
2022-01-28 1.56 1.61 1.51 1.60 0.5M
2022-01-27 1.71 1.71 1.54 1.56 0.5M
2022-01-26 1.81 1.82 1.65 1.68 1.3M
2022-01-25 1.67 1.78 1.66 1.72 0.7M
2022-01-24 1.62 1.71 1.51 1.70 1.3M
2022-01-21 1.74 1.76 1.65 1.66 1.4M
2022-01-20 1.80 1.85 1.75 1.75 1.1M
2022-01-19 1.81 1.85 1.78 1.78 0.9M
2022-01-18 1.82 1.85 1.79 1.80 1.0M
2022-01-14 1.87 1.88 1.81 1.84 1.3M
2022-01-13 1.90 1.92 1.82 1.86 1.5M
2022-01-12 1.95 1.99 1.89 1.89 1.4M
2022-01-11 1.90 2.07 1.90 1.94 3.7M
2022-01-10 2.02 2.02 1.90 1.91 1.9M
2022-01-07 2.03 2.11 2.02 2.03 0.7M
2022-01-06 2.06 2.12 2.01 2.05 0.8M
2022-01-05 2.18 2.20 2.05 2.06 1.2M
2022-01-04 2.28 2.30 2.16 2.17 0.7M
2022-01-03 2.11 2.29 2.10 2.26 0.8M