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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

0.7488 -0.0014 (-0.19%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.7300	0.7594	0.7300	0.7488	25,131	-0.00(-0.19%)
Feb 13, 2025	0.7500	0.7770	0.7404	0.7502	43,258	-0.01(-1.29%)
Feb 12, 2025	0.7460	0.7770	0.7330	0.7600	25,668	+0.00(+0.13%)
Feb 11, 2025	0.7400	0.7600	0.7000	0.7590	28,330	+0.01(+1.20%)
Feb 10, 2025	0.7391	0.7550	0.7277	0.7500	33,258	+0.01(+1.09%)
Feb 07, 2025	0.7275	0.7500	0.7219	0.7419	55,635	-0.01(-1.08%)
Feb 06, 2025	0.7600	0.7610	0.7000	0.7500	73,637	-0.02(-1.96%)
Feb 05, 2025	0.7700	0.7913	0.7502	0.7650	83,029	-0.02(-2.22%)
Feb 04, 2025	0.7875	0.7900	0.7441	0.7824	74,108	+0.02(+1.99%)
Feb 03, 2025	0.7300	0.7770	0.7100	0.7671	100,778	+0.05(+6.69%)
Jan 31, 2025	0.7330	0.7398	0.6909	0.7190	96,416	+0.03(+3.83%)
Jan 30, 2025	0.6950	0.7366	0.6907	0.6925	78,335	-0.00(-0.36%)
Jan 29, 2025	0.6888	0.7119	0.6800	0.6950	36,947	-0.01(-0.74%)
Jan 28, 2025	0.8500	0.8500	0.6766	0.7002	236,160	-0.12(-14.30%)
Jan 27, 2025	0.8703	0.8937	0.7856	0.8170	101,506	-0.11(-11.89%)
Jan 24, 2025	0.9020	0.9553	0.8702	0.9272	59,687	+0.03(+2.85%)
Jan 23, 2025	0.8500	0.9772	0.8500	0.9015	151,895	+0.02(+2.43%)
Jan 22, 2025	0.8700	0.9200	0.8203	0.8801	127,913	-0.01(-1.55%)
Jan 21, 2025	0.8004	0.9300	0.8004	0.8940	413,361	+0.10(+12.50%)
Jan 17, 2025	0.8390	0.8498	0.7531	0.7947	592,497	-0.00(-0.41%)
Jan 16, 2025	0.7310	0.8000	0.7310	0.7980	123,706	+0.04(+5.18%)
Jan 15, 2025	0.7609	0.8700	0.7101	0.7587	891,125	-0.01(-1.34%)
Jan 14, 2025	0.7680	0.7795	0.7030	0.7690	120,683	+0.03(+3.89%)
Jan 13, 2025	0.7600	0.7600	0.6898	0.7402	157,931	-0.03(-4.01%)
Jan 10, 2025	0.7550	0.8000	0.7198	0.7711	185,623	+0.03(+4.19%)
Jan 08, 2025	0.7800	0.8000	0.6468	0.7401	135,312	-0.07(-8.63%)
Jan 07, 2025	0.8000	0.8598	0.7800	0.8100	226,079	+0.03(+3.65%)
Jan 06, 2025	0.7754	0.8385	0.7527	0.7815	155,346	-0.01(-0.90%)
Jan 03, 2025	0.7900	0.8490	0.7000	0.7886	412,460	-0.00(-0.16%)
Jan 02, 2025	0.7150	0.8531	0.6751	0.7899	1,831,453	+0.16(+26.10%)
Dec 31, 2024				0.6264	0	-0.06(-9.23%)
Dec 30, 2024	0.6600	0.7151	0.6600	0.6901	241,632	-0.01(-1.13%)
Dec 27, 2024	0.7410	0.7410	0.6773	0.6980	216,924	-0.06(-8.28%)
Dec 26, 2024	0.7193	0.7700	0.6462	0.7610	698,731	+0.03(+4.81%)
Dec 24, 2024	0.7001	0.8499	0.6741	0.7261	5,825,516	+0.14(+24.93%)
Dec 23, 2024	0.5000	0.9500	0.5040	0.5812	8,817,429	+0.06(+10.92%)
Dec 20, 2024	0.5303	0.9950	0.4703	0.5240	5,903,849	-0.01(-2.06%)
Dec 19, 2024	0.5390	0.5590	0.5304	0.5350	36,721	-0.02(-3.79%)
Dec 18, 2024	0.5888	0.5955	0.5561	0.5561	46,612	-0.04(-7.01%)
Dec 17, 2024	0.5800	0.5988	0.5510	0.5980	88,733	+0.02(+3.09%)
Dec 16, 2024	0.5600	0.6036	0.5500	0.5801	73,905	+0.01(+1.59%)
Dec 13, 2024	0.6027	0.6190	0.5600	0.5710	166,398	-0.04(-6.70%)
Dec 12, 2024	0.6500	0.7412	0.5742	0.6120	400,439	-0.10(-14.18%)
Dec 11, 2024	0.8997	0.9000	0.5700	0.7131	950,417	-0.22(-23.22%)
Dec 10, 2024	0.9600	0.9700	0.9100	0.9287	19,600	-0.02(-2.24%)
Dec 09, 2024	0.9100	0.9500	0.9100	0.9500	45,242	+0.07(+8.57%)
Dec 06, 2024	0.8800	0.9250	0.8702	0.8750	39,845	-0.03(-2.78%)
Dec 05, 2024	0.9100	0.9250	0.8801	0.9000	40,266	-0.00(-0.28%)
Dec 04, 2024	0.9300	0.9300	0.8902	0.9025	22,885	-0.03(-2.96%)
Dec 03, 2024	0.9100	0.9300	0.8801	0.9300	49,637	+0.03(+3.33%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices