NASDAQ:AQB | Historical Stock Price | AQUABOUNTY TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-01-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.54$2.17$8.68$34.75$139.03$556.292017-01-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.40$43.406,625——
2019-12-30$40.60$40.601,920——
2019-12-27$40.20$40.204,370——
2019-12-26$40.80$40.802,325——
2019-12-24$42.60$42.601,250——
2019-12-23$41.60$41.603,080——
2019-12-20$40.60$40.601,570——
2019-12-19$40.00$40.002,505——
2019-12-18$40.20$40.202,865——
2019-12-17$40.60$40.601,180——
2019-12-16$40.80$40.801,840——
2019-12-13$40.60$40.603,160——
2019-12-12$40.40$40.406,555——
2019-12-11$42.00$42.002,630——
2019-12-10$42.16$42.162,295——
2019-12-09$42.00$42.004,035——
2019-12-06$44.00$44.003,015——
2019-12-05$42.80$42.802,535——
2019-12-04$44.60$44.601,105——
2019-12-03$44.20$44.201,895——
2019-12-02$45.40$45.407,710——
2019-11-29$45.30$45.301,785——
2019-11-27$43.80$43.805,985——
2019-11-26$40.80$40.8010,050——
2019-11-25$40.00$40.006,410——
2019-11-22$41.20$41.202,080——
2019-11-21$40.80$40.805,330——
2019-11-20$42.00$42.001,895——
2019-11-19$41.84$41.842,190——
2019-11-18$43.00$43.002,795——
2019-11-15$42.80$42.801,310——
2019-11-14$43.20$43.201,725——
2019-11-13$42.00$42.002,690——
2019-11-12$43.00$43.004,590——
2019-11-11$43.80$43.80800——
2019-11-08$44.00$44.004,305——
2019-11-07$44.00$44.003,725——
2019-11-06$44.40$44.403,085——
2019-11-05$46.20$46.201,850——
2019-11-04$49.00$49.002,715——
2019-11-01$47.40$47.401,310——
2019-10-31$46.60$46.601,625——
2019-10-30$48.60$48.603,475——
2019-10-29$46.40$46.402,080——
2019-10-28$47.60$47.601,130——
2019-10-25$48.40$48.401,670——
2019-10-24$49.00$49.00905——
2019-10-23$49.60$49.60740——
2019-10-22$47.80$47.801,825——
2019-10-21$50.40$50.401,765——
2019-10-18$52.00$52.00725——
2019-10-17$52.60$52.60895——
2019-10-16$52.80$52.801,880——
2019-10-15$50.20$50.201,705——
2019-10-14$47.40$47.40440——
2019-10-11$47.20$47.202,175——
2019-10-10$47.60$47.602,600——
2019-10-09$46.00$46.003,225——
2019-10-08$49.40$49.40845——
2019-10-07$48.80$48.80940——
2019-10-04$50.60$50.601,375——
2019-10-03$49.60$49.602,220——
2019-10-02$50.40$50.402,430——
2019-10-01$50.00$50.002,275——
2019-09-30$50.00$50.005,640——
2019-09-27$52.60$52.602,590——
2019-09-26$50.00$50.005,690——
2019-09-25$52.40$52.403,380——
2019-09-24$53.60$53.604,225——
2019-09-23$54.20$54.202,160——
2019-09-20$55.60$55.6012,595——
2019-09-19$56.20$56.203,740——
2019-09-18$59.00$59.0010,445——
2019-09-17$60.60$60.60805——
2019-09-16$61.20$61.201,420——
2019-09-13$60.60$60.601,250——
2019-09-12$60.00$60.001,395——
2019-09-11$58.40$58.402,480——
2019-09-10$61.00$61.003,780——
2019-09-09$57.20$57.201,415——
2019-09-06$56.40$56.40735——
2019-09-05$55.00$55.002,635——
2019-09-04$55.60$55.601,015——
2019-09-03$54.20$54.204,970——
2019-08-30$56.40$56.404,195——
2019-08-29$56.80$56.808,835——
2019-08-28$54.80$54.806,240——
2019-08-27$58.54$58.5410,330——
2019-08-26$60.60$60.602,575——
2019-08-23$60.40$60.403,810——
2019-08-22$61.60$61.60995——
2019-08-21$62.20$62.201,580——
2019-08-20$64.40$64.402,260——
2019-08-19$61.40$61.401,400——
2019-08-16$61.60$61.601,415——
2019-08-15$61.40$61.403,570——
2019-08-14$62.00$62.004,000——
2019-08-13$65.00$65.001,050——
2019-08-12$63.20$63.201,625——
2019-08-09$66.00$66.004,395——
2019-08-08$61.60$61.603,825——
2019-08-07$62.00$62.003,340——
2019-08-06$63.40$63.401,125——
2019-08-05$64.80$64.8019,045——
2019-08-02$66.00$66.008,350——
2019-08-01$60.00$60.0021,110——
2019-07-31$67.20$67.2012,035——
2019-07-30$67.20$67.204,130——
2019-07-29$67.20$67.201,960——
2019-07-26$65.80$65.8015,355——
2019-07-25$68.60$68.603,835——
2019-07-24$68.40$68.404,775——
2019-07-23$68.20$68.204,105——
2019-07-22$65.40$65.4012,535——
2019-07-19$72.20$72.205,940——
2019-07-18$70.80$70.805,180——
2019-07-17$70.40$70.409,420——
2019-07-16$75.20$75.2022,350——
2019-07-15$78.60$78.6023,595——
2019-07-12$69.60$69.6016,225——
2019-07-11$66.60$66.607,685——
2019-07-10$63.40$63.404,015——
2019-07-09$63.00$63.0016,630——
2019-07-08$63.80$63.807,590——
2019-07-05$61.40$61.4026,535——
2019-07-03$69.60$69.6023,700——
2019-07-02$61.60$61.603,050——
2019-07-01$61.60$61.607,310——
2019-06-28$61.40$61.407,515——
2019-06-27$56.80$56.809,600——
2019-06-26$60.00$60.009,830——
2019-06-25$61.00$61.0010,275——
2019-06-24$63.40$63.4025,050——
2019-06-21$62.00$62.0035,005——
2019-06-20$64.20$64.2054,610——
2019-06-19$62.40$62.4065,240——
2019-06-18$44.80$44.808,500——
2019-06-17$42.40$42.402,270——
2019-06-14$41.80$41.801,075——
2019-06-13$42.40$42.405,905——
2019-06-12$39.20$39.206,630——
2019-06-11$40.00$40.0026,185——
2019-06-10$44.20$44.202,565——
2019-06-07$43.80$43.802,325——
2019-06-06$43.00$43.002,885——
2019-06-05$43.40$43.402,525——
2019-06-04$43.40$43.401,960——
2019-06-03$43.80$43.806,915——
2019-05-31$43.20$43.201,450——
2019-05-30$44.60$44.602,085——
2019-05-29$43.20$43.201,465——
2019-05-28$43.80$43.801,550——
2019-05-24$42.80$42.801,110——
2019-05-23$42.40$42.402,035——
2019-05-22$44.40$44.403,750——
2019-05-21$44.00$44.001,600——
2019-05-20$44.40$44.403,475——
2019-05-17$42.46$42.46395——
2019-05-16$42.00$42.001,920——
2019-05-15$41.80$41.803,560——
2019-05-14$41.60$41.606,885——
2019-05-13$42.20$42.204,920——
2019-05-10$44.00$44.004,700——
2019-05-09$45.20$45.201,580——
2019-05-08$45.60$45.601,865——
2019-05-07$46.00$46.002,170——
2019-05-06$46.80$46.801,880——
2019-05-03$48.40$48.407,730——
2019-05-02$48.80$48.8019,925——
2019-05-01$44.80$44.802,830——
2019-04-30$44.40$44.401,595——
2019-04-29$45.20$45.202,415——
2019-04-26$43.80$43.804,955——
2019-04-25$45.40$45.405,060——
2019-04-24$46.00$46.003,085——
2019-04-23$47.20$47.2019,645——
2019-04-22$46.60$46.607,335——
2019-04-18$45.20$45.208,650——
2019-04-17$44.20$44.2010,055——
2019-04-16$46.00$46.0014,980——
2019-04-15$45.60$45.609,050——
2019-04-12$45.60$45.604,295——
2019-04-11$45.60$45.608,980——
2019-04-10$47.20$47.2013,000——
2019-04-09$46.20$46.2010,345——
2019-04-08$48.80$48.8011,220——
2019-04-05$49.80$49.8085,825——
2019-04-04$60.80$60.8068,335——
2019-04-03$56.80$56.8046,215——
2019-04-02$49.00$49.0058,290——
2019-04-01$44.40$44.405,590——
2019-03-29$43.80$43.808,875——
2019-03-28$44.60$44.607,885——
2019-03-27$43.00$43.005,150——
2019-03-26$45.00$45.005,505——
2019-03-25$43.20$43.2012,925——
2019-03-22$45.60$45.6020,225——
2019-03-21$45.00$45.0028,900——
2019-03-20$45.00$45.0030,265——
2019-03-19$44.60$44.60122,450——
2019-03-18$56.00$56.0020,495——
2019-03-15$60.40$60.4021,415——
2019-03-14$64.80$64.8039,545——
2019-03-13$72.80$72.8015,600——
2019-03-12$69.60$69.6019,095——
2019-03-11$72.20$72.20122,340——
2019-03-08$97.80$97.80315,510——
2019-03-07$44.80$44.80995——
2019-03-06$44.00$44.001,055——
2019-03-05$42.20$42.20970——
2019-03-04$43.80$43.80970——
2019-03-01$45.20$45.201,270——
2019-02-28$46.60$46.60425——
2019-02-27$46.60$46.60425——
2019-02-26$46.20$46.201,725——
2019-02-25$49.00$49.003,775——
2019-02-22$53.20$53.205,900——
2019-02-21$51.80$51.804,065——
2019-02-20$49.00$49.001,560——
2019-02-19$49.40$49.401,440——
2019-02-15$50.00$50.001,170——
2019-02-14$48.40$48.402,140——
2019-02-13$48.40$48.401,275——
2019-02-12$48.80$48.801,530——
2019-02-11$47.80$47.804,670——
2019-02-08$45.60$45.60905——
2019-02-07$46.40$46.40910——
2019-02-06$46.00$46.00555——
2019-02-05$45.00$45.00595——
2019-02-04$46.00$46.00785——
2019-02-01$46.40$46.40725——
2019-01-31$43.40$43.40415——
2019-01-30$43.60$43.60965——
2019-01-29$46.00$46.00670——
2019-01-28$44.60$44.60460——
2019-01-25$45.80$45.801,830——
2019-01-24$44.60$44.601,200——
2019-01-23$43.40$43.40315——
2019-01-22$45.00$45.00745——
2019-01-18$47.40$47.402,070——
2019-01-17$47.76$47.76485——
2019-01-16$47.40$47.401,175——
2019-01-15$46.80$46.801,050——
2019-01-14$46.40$46.40935——
2019-01-11$42.80$42.80645——
2019-01-10$45.80$45.80690——
2019-01-09$45.20$45.20500——
2019-01-08$45.00$45.00530——
2019-01-07$47.00$47.00350——
2019-01-04$47.00$47.00450——
2019-01-03$42.66$42.66485——
2019-01-02$47.80$47.801,465——