Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.930 -0.070 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 1.140 1.200 1.070 1.070 471,407 -0.11(-9.32%)
Aug 29, 2025 1.210 1.240 1.100 1.180 1,542,054 -0.06(-4.84%)
Aug 28, 2025 1.100 1.600 1.090 1.240 110,292,872 +0.33(+36.56%)
Aug 27, 2025 0.7400 0.9100 0.7350 0.9080 10,088,246 +0.14(+18.86%)
Aug 26, 2025 0.7546 0.7670 0.7400 0.7639 13,476 +0.00(+0.51%)
Aug 25, 2025 0.7500 0.7695 0.7500 0.7600 34,063 +0.01(+1.33%)
Aug 22, 2025 0.7208 0.7500 0.7203 0.7500 21,212 +0.03(+4.17%)
Aug 21, 2025 0.7184 0.7323 0.7101 0.7200 6,969 -0.01(-1.10%)
Aug 20, 2025 0.7103 0.7590 0.7100 0.7280 20,270 -0.01(-0.88%)
Aug 19, 2025 0.7036 0.7500 0.7036 0.7345 11,280 +0.01(+2.04%)
Aug 18, 2025 0.7200 0.7200 0.7001 0.7198 25,332 -0.00(-0.03%)
Aug 15, 2025 0.7300 0.7300 0.7002 0.7200 28,672 -0.02(-2.70%)
Aug 14, 2025 0.7600 0.7602 0.7000 0.7400 23,689 -0.03(-3.90%)
Aug 13, 2025 0.7500 0.7830 0.7300 0.7700 36,806 +0.03(+4.05%)
Aug 12, 2025 0.7387 0.7501 0.7307 0.7400 9,011 -0.02(-1.99%)
Aug 11, 2025 0.7490 0.7680 0.7302 0.7550 14,750 +0.01(+0.92%)
Aug 08, 2025 0.7341 0.7898 0.7341 0.7481 47,621 +0.01(+1.27%)
Aug 07, 2025 0.7200 0.7490 0.7190 0.7387 32,590 +0.02(+3.06%)
Aug 06, 2025 0.7200 0.7209 0.7100 0.7168 11,239 -0.01(-1.55%)
Aug 05, 2025 0.7300 0.7310 0.7201 0.7281 23,270 -0.00(-0.40%)
Aug 04, 2025 0.7205 0.7484 0.7100 0.7310 35,347 +0.01(+1.51%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.