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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$175.20$175.2091,020——
2020-12-30$183.00$183.00114,325——
2020-12-29$187.80$187.80136,315——
2020-12-28$185.80$185.80178,695——
2020-12-24$187.80$187.80121,090——
2020-12-23$204.20$204.20193,985——
2020-12-22$194.80$194.80319,270——
2020-12-21$187.40$187.40285,460——
2020-12-18$161.80$161.80226,715——
2020-12-17$157.20$157.20279,285——
2020-12-16$142.60$142.60108,900——
2020-12-15$142.20$142.20172,625——
2020-12-14$148.00$148.00182,515——
2020-12-11$144.80$144.80407,520——
2020-12-10$140.00$140.00835,350——
2020-12-09$173.40$173.40328,940——
2020-12-08$183.20$183.20251,300——
2020-12-07$192.40$192.40887,780——
2020-12-04$161.20$161.20657,625——
2020-12-03$126.00$126.00147,950——
2020-12-02$113.80$113.8074,120——
2020-12-01$115.00$115.00179,050——
2020-11-30$116.00$116.001,566,315——
2020-11-27$83.20$83.2054,505——
2020-11-25$83.20$83.2080,575——
2020-11-24$79.60$79.6019,850——
2020-11-23$79.20$79.2033,045——
2020-11-20$77.20$77.2030,770——
2020-11-19$77.20$77.2060,375——
2020-11-18$75.00$75.0056,140——
2020-11-17$78.80$78.80110,415——
2020-11-16$79.40$79.4070,050——
2020-11-13$79.00$79.0021,005——
2020-11-12$81.20$81.2067,195——
2020-11-11$80.00$80.0027,295——
2020-11-10$81.60$81.6069,405——
2020-11-09$87.00$87.0074,870——
2020-11-06$79.20$79.2024,090——
2020-11-05$82.40$82.4044,770——
2020-11-04$78.40$78.4038,295——
2020-11-03$78.40$78.4037,150——
2020-11-02$71.20$71.2030,870——
2020-10-30$76.00$76.0019,065——
2020-10-29$79.00$79.0012,400——
2020-10-28$79.80$79.8019,695——
2020-10-27$80.20$80.208,595——
2020-10-26$78.60$78.6032,940——
2020-10-23$85.60$85.6023,305——
2020-10-22$80.00$80.0030,785——
2020-10-21$80.00$80.0020,910——
2020-10-20$82.80$82.8030,210——
2020-10-19$87.60$87.6014,650——
2020-10-16$88.20$88.2019,115——
2020-10-15$87.40$87.4030,240——
2020-10-14$91.60$91.6023,310——
2020-10-13$90.80$90.8023,525——
2020-10-12$91.00$91.0038,630——
2020-10-09$92.60$92.6059,490——
2020-10-08$100.00$100.0081,235——
2020-10-07$88.80$88.8035,645——
2020-10-06$85.60$85.6025,285——
2020-10-05$89.00$89.0026,995——
2020-10-02$85.80$85.8037,880——
2020-10-01$82.80$82.8064,650——
2020-09-30$89.60$89.6027,600——
2020-09-29$91.00$91.0038,110——
2020-09-28$95.20$95.2064,355——
2020-09-25$93.00$93.0061,835——
2020-09-24$85.00$85.0073,895——
2020-09-23$80.80$80.8073,545——
2020-09-22$93.40$93.4074,620——
2020-09-21$97.00$97.00110,605——
2020-09-18$103.20$103.20177,070——
2020-09-17$90.00$90.0090,115——
2020-09-16$83.20$83.2049,605——
2020-09-15$83.20$83.2038,980——
2020-09-14$83.80$83.8074,875——
2020-09-11$73.80$73.8023,840——
2020-09-10$73.00$73.0088,920——
2020-09-09$78.00$78.0094,095——
2020-09-08$73.40$73.40153,100——
2020-09-04$59.80$59.8035,755——
2020-09-03$58.00$58.0028,965——
2020-09-02$58.20$58.2049,735——
2020-09-01$56.00$56.0023,215——
2020-08-31$57.00$57.0026,770——
2020-08-28$57.60$57.6018,900——
2020-08-27$58.20$58.2018,350——
2020-08-26$59.40$59.4042,370——
2020-08-25$56.80$56.8021,125——
2020-08-24$57.00$57.0055,650——
2020-08-21$59.60$59.6031,500——
2020-08-20$59.00$59.0047,065——
2020-08-19$58.40$58.4047,450——
2020-08-18$60.00$60.00154,380——
2020-08-17$54.20$54.20100,385——
2020-08-14$51.00$51.0051,020——
2020-08-13$50.20$50.2023,090——
2020-08-12$49.80$49.8038,460——
2020-08-11$50.20$50.2027,695——
2020-08-10$50.20$50.2032,775——
2020-08-07$50.20$50.20174,805——
2020-08-06$61.20$61.207,720——
2020-08-05$63.40$63.4010,075——
2020-08-04$69.40$69.404,140——
2020-08-03$65.40$65.406,995——
2020-07-31$61.00$61.0011,885——
2020-07-30$69.00$69.003,455——
2020-07-29$69.40$69.407,995——
2020-07-28$69.40$69.409,455——
2020-07-27$74.20$74.205,495——
2020-07-24$75.20$75.2012,680——
2020-07-23$84.20$84.206,790——
2020-07-22$82.40$82.404,780——
2020-07-21$83.20$83.2013,780——
2020-07-20$86.20$86.2011,535——
2020-07-17$82.40$82.4013,370——
2020-07-16$72.20$72.208,940——
2020-07-15$77.20$77.2025,710——
2020-07-14$87.20$87.2043,115——
2020-07-13$77.60$77.6020,395——
2020-07-10$69.60$69.604,360——
2020-07-09$69.40$69.408,650——
2020-07-08$68.20$68.205,405——
2020-07-07$64.80$64.8010,980——
2020-07-06$64.20$64.202,710——
2020-07-02$62.00$62.003,685——
2020-07-01$62.20$62.209,760——
2020-06-30$64.40$64.404,845——
2020-06-29$64.00$64.003,375——
2020-06-26$66.20$66.203,500——
2020-06-25$64.00$64.005,330——
2020-06-24$62.40$62.4010,235——
2020-06-23$68.00$68.0032,730——
2020-06-22$62.40$62.4025,010——
2020-06-19$60.80$60.8010,130——
2020-06-18$59.60$59.6013,425——
2020-06-17$55.60$55.602,540——
2020-06-16$53.40$53.402,975——
2020-06-15$52.60$52.604,325——
2020-06-12$49.80$49.802,815——
2020-06-11$46.40$46.409,125——
2020-06-10$52.60$52.601,690——
2020-06-09$52.40$52.403,185——
2020-06-08$54.20$54.202,400——
2020-06-05$52.60$52.606,045——
2020-06-04$55.60$55.602,170——
2020-06-03$55.40$55.402,195——
2020-06-02$54.40$54.405,690——
2020-06-01$56.00$56.001,865——
2020-05-29$54.20$54.202,685——
2020-05-28$54.40$54.403,450——
2020-05-27$57.60$57.605,755——
2020-05-26$58.20$58.209,045——
2020-05-22$54.00$54.007,620——
2020-05-21$51.00$51.0010,710——
2020-05-20$49.00$49.004,575——
2020-05-19$47.60$47.605,710——
2020-05-18$43.80$43.805,810——
2020-05-15$48.40$48.406,455——
2020-05-14$46.40$46.403,940——
2020-05-13$46.20$46.204,345——
2020-05-12$46.20$46.203,645——
2020-05-11$45.20$45.2011,955——
2020-05-08$40.60$40.607,410——
2020-05-07$43.00$43.0011,320——
2020-05-06$40.60$40.6017,500——
2020-05-05$36.68$36.683,485——
2020-05-04$35.00$35.001,410——
2020-05-01$34.40$34.404,110——
2020-04-30$35.40$35.401,115——
2020-04-29$35.40$35.403,430——
2020-04-28$34.00$34.003,450——
2020-04-27$33.16$33.1612,860——
2020-04-24$35.20$35.208,020——
2020-04-23$34.00$34.003,385——
2020-04-22$33.20$33.201,820——
2020-04-21$34.40$34.401,625——
2020-04-20$35.00$35.002,455——
2020-04-17$35.80$35.802,040——
2020-04-16$35.00$35.003,715——
2020-04-15$35.80$35.803,850——
2020-04-14$35.60$35.603,880——
2020-04-13$35.00$35.001,875——
2020-04-09$34.80$34.802,060——
2020-04-08$34.20$34.202,120——
2020-04-07$33.40$33.402,470——
2020-04-06$34.00$34.002,290——
2020-04-03$33.80$33.80900——
2020-04-02$33.00$33.002,650——
2020-04-01$33.00$33.002,625——
2020-03-31$32.60$32.604,365——
2020-03-30$33.80$33.804,560——
2020-03-27$36.72$36.722,340——
2020-03-26$36.60$36.601,680——
2020-03-25$36.20$36.202,605——
2020-03-24$35.20$35.204,565——
2020-03-23$33.80$33.805,510——
2020-03-20$35.00$35.004,135——
2020-03-19$36.32$36.322,835——
2020-03-18$35.80$35.806,680——
2020-03-17$34.80$34.804,150——
2020-03-16$34.80$34.807,060——
2020-03-13$37.00$37.005,800——
2020-03-12$37.60$37.608,955——
2020-03-11$37.00$37.004,885——
2020-03-10$40.60$40.601,845——
2020-03-09$38.20$38.205,370——
2020-03-06$43.20$43.203,275——
2020-03-05$46.00$46.009,070——
2020-03-04$44.60$44.604,815——
2020-03-03$44.40$44.4011,985——
2020-03-02$45.20$45.2054,920——
2020-02-28$35.20$35.203,870——
2020-02-27$35.60$35.606,485——
2020-02-26$37.00$37.006,955——
2020-02-25$40.60$40.6012,150——
2020-02-24$39.20$39.209,655——
2020-02-21$36.20$36.208,235——
2020-02-20$34.40$34.407,605——
2020-02-19$36.00$36.0013,545——
2020-02-18$37.40$37.4014,740——
2020-02-14$33.00$33.006,470——
2020-02-13$35.20$35.206,470——
2020-02-12$34.00$34.0034,305——
2020-02-11$30.40$30.4077,440——
2020-02-10$34.40$34.4015,645——
2020-02-07$38.80$38.8013,080——
2020-02-06$42.00$42.001,115——
2020-02-05$42.00$42.001,290——
2020-02-04$41.00$41.003,125——
2020-02-03$40.00$40.002,825——
2020-01-31$40.80$40.802,425——
2020-01-30$40.80$40.804,695——
2020-01-29$42.10$42.103,410——
2020-01-28$41.80$41.8014,465——
2020-01-27$40.80$40.805,415——
2020-01-24$44.00$44.002,650——
2020-01-23$45.80$45.802,210——
2020-01-22$44.00$44.005,245——
2020-01-21$43.40$43.404,245——
2020-01-17$44.90$44.907,690——
2020-01-16$48.60$48.601,385——
2020-01-15$48.20$48.2011,750——
2020-01-14$53.20$53.2011,075——
2020-01-13$49.20$49.202,515——
2020-01-10$47.72$47.72925——
2020-01-09$49.50$49.502,015——
2020-01-08$50.40$50.403,600——
2020-01-07$49.74$49.741,830——
2020-01-06$48.40$48.402,525——
2020-01-03$48.20$48.204,075——
2020-01-02$49.40$49.4016,625——