ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AquaBounty Technologies, Inc. - Common Stock (NQ:AQB)

0.9562 +0.0649 (+7.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 0.8903 1.000 0.8903 0.9562 45,555 +0.06(+7.28%)
Nov 25, 2025 0.8900 0.9246 0.8616 0.8913 46,867 -0.01(-0.70%)
Nov 24, 2025 0.9200 0.9302 0.8800 0.8976 37,695 -0.01(-1.03%)
Nov 21, 2025 0.9419 0.9499 0.8601 0.9069 18,374 -0.02(-2.48%)
Nov 20, 2025 0.9437 0.9437 0.9100 0.9300 18,334 +0.02(+2.20%)
Nov 19, 2025 0.9100 0.9401 0.9100 0.9100 38,820 -0.04(-4.56%)
Nov 18, 2025 0.9990 1.000 0.9315 0.9535 29,851 -0.04(-3.70%)
Nov 17, 2025 1.070 1.070 0.9901 0.9901 19,249 -0.08(-7.47%)
Nov 14, 2025 1.030 1.142 1.025 1.070 124,915 +0.05(+4.90%)
Nov 13, 2025 1.090 1.090 0.9800 1.020 57,528 -0.09(-8.11%)
Nov 12, 2025 1.060 1.130 1.060 1.110 63,167 +0.02(+1.83%)
Nov 11, 2025 1.030 1.110 1.030 1.090 31,729 +0.05(+4.81%)
Nov 10, 2025 1.020 1.105 1.020 1.040 76,699 -0.01(-0.95%)
Nov 07, 2025 1.050 1.105 1.020 1.050 40,686 -0.01(-0.94%)
Nov 06, 2025 1.050 1.130 1.050 1.060 79,050 +0.03(+2.91%)
Nov 05, 2025 1.080 1.100 1.010 1.030 55,733 -0.03(-2.83%)
Nov 04, 2025 1.220 1.220 1.050 1.060 119,883 -0.16(-13.11%)
Nov 03, 2025 1.270 1.280 1.180 1.220 51,135 -0.08(-6.15%)
Oct 31, 2025 1.330 1.330 1.260 1.300 45,678 -0.03(-2.26%)
Oct 30, 2025 1.300 1.385 1.300 1.330 18,164 +0.01(+0.76%)
Oct 29, 2025 1.450 1.457 1.300 1.320 42,878 -0.14(-9.59%)
Oct 28, 2025 1.490 1.510 1.450 1.460 30,201 -0.02(-1.35%)
Oct 27, 2025 1.460 1.520 1.460 1.480 39,880 +0.00(+0.00%)
Oct 24, 2025 1.540 1.560 1.470 1.480 32,977 -0.06(-3.90%)
Oct 23, 2025 1.520 1.560 1.505 1.540 22,795 +0.03(+1.99%)
Oct 22, 2025 1.620 1.675 1.390 1.510 95,106 -0.11(-6.79%)
Oct 21, 2025 1.640 1.700 1.590 1.620 27,614 -0.02(-1.22%)
Oct 20, 2025 1.670 1.730 1.571 1.640 53,204 +0.00(+0.00%)
Oct 17, 2025 1.800 1.820 1.610 1.640 141,679 -0.17(-9.39%)
Oct 16, 2025 1.910 1.940 1.800 1.810 56,233 -0.12(-6.22%)
Oct 15, 2025 1.870 1.970 1.800 1.930 152,040 +0.06(+3.21%)
Oct 14, 2025 1.740 1.901 1.670 1.870 249,653 +0.12(+6.86%)
Oct 13, 2025 1.840 1.909 1.700 1.750 135,081 -0.09(-4.89%)
Oct 10, 2025 1.860 2.000 1.800 1.840 180,904 -0.09(-4.66%)
Oct 09, 2025 2.010 2.040 1.910 1.930 134,272 -0.07(-3.50%)
Oct 08, 2025 2.040 2.130 2.000 2.000 141,680 -0.10(-4.76%)
Oct 07, 2025 1.950 2.160 1.900 2.100 414,426 +0.24(+12.90%)
Oct 06, 2025 2.120 2.195 1.785 1.860 599,794 -0.42(-18.42%)
Oct 03, 2025 2.770 2.820 2.190 2.280 776,636 -0.57(-20.00%)
Oct 02, 2025 2.610 2.950 2.540 2.850 606,606 +0.34(+13.55%)
Oct 01, 2025 2.180 2.570 2.170 2.510 419,013 +0.27(+12.05%)
Sep 30, 2025 1.950 2.250 1.950 2.240 368,022 +0.31(+16.06%)
Sep 29, 2025 1.860 1.970 1.790 1.930 299,303 +0.09(+4.89%)
Sep 26, 2025 1.650 1.955 1.650 1.840 490,309 +0.19(+11.52%)
Sep 25, 2025 1.670 1.740 1.600 1.650 144,385 -0.04(-2.37%)
Sep 24, 2025 1.510 1.773 1.435 1.690 619,150 +0.13(+8.33%)
Sep 23, 2025 1.670 1.690 1.550 1.560 313,134 -0.06(-3.70%)
Sep 22, 2025 1.490 1.831 1.460 1.620 980,551 +0.08(+5.19%)
Sep 19, 2025 1.370 1.650 1.340 1.540 1,742,648 +0.05(+3.36%)
Sep 18, 2025 1.470 1.590 1.320 1.490 23,324,040 +0.35(+30.70%)
Sep 17, 2025 1.120 1.190 1.120 1.140 11,229,411 +0.01(+0.88%)
Sep 16, 2025 1.120 1.150 1.115 1.130 50,026 +0.02(+1.80%)
Sep 15, 2025 1.130 1.130 1.090 1.110 80,067 -0.03(-2.63%)
Sep 12, 2025 1.160 1.175 1.120 1.140 71,123 -0.01(-0.87%)
Sep 11, 2025 1.190 1.200 1.150 1.150 79,921 +0.00(+0.00%)
Sep 10, 2025 1.190 1.240 1.150 1.150 141,757 -0.03(-2.54%)
Sep 09, 2025 1.270 1.290 1.150 1.180 149,025 -0.07(-5.60%)
Sep 08, 2025 1.140 1.299 1.120 1.250 277,430 +0.08(+6.84%)
Sep 05, 2025 1.290 1.320 1.160 1.170 383,360 -0.11(-8.59%)
Sep 04, 2025 1.230 1.500 1.140 1.280 2,058,663 +0.11(+9.40%)
Sep 03, 2025 1.040 1.240 1.010 1.170 574,043 +0.10(+9.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.