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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7639 +0.0039 (+0.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 26, 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 (%)
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%)
Aug 01, 2025 0.7300 0.7300 0.7101 0.7201 17,002 -0.01(-1.49%)
Jul 31, 2025 0.7100 0.7399 0.7100 0.7310 12,613 +0.02(+2.38%)
Jul 30, 2025 0.7410 0.7484 0.7100 0.7140 21,039 -0.03(-4.61%)
Jul 29, 2025 0.7600 0.7699 0.7400 0.7485 37,747 -0.02(-2.79%)
Jul 28, 2025 0.7800 0.7978 0.7700 0.7700 33,445 -0.03(-3.48%)
Jul 25, 2025 0.8100 0.8199 0.7851 0.7978 30,054 -0.01(-1.46%)
Jul 24, 2025 0.8200 0.8200 0.7821 0.8096 22,104 +0.01(+1.20%)
Jul 23, 2025 0.7800 0.8199 0.7800 0.8000 35,156 +0.02(+2.54%)
Jul 22, 2025 0.7800 0.8184 0.7606 0.7802 72,208 +0.02(+2.63%)
Jul 21, 2025 0.8000 0.8197 0.7510 0.7602 99,804 -0.04(-5.21%)
Jul 18, 2025 0.8000 0.8498 0.7969 0.8020 79,402 -0.00(-0.06%)
Jul 17, 2025 0.7800 0.8200 0.7800 0.8025 42,153 +0.02(+2.48%)
Jul 16, 2025 0.7800 0.7987 0.7652 0.7831 18,631 +0.00(+0.38%)
Jul 15, 2025 0.7600 0.7994 0.7600 0.7801 34,430 -0.03(-3.19%)
Jul 14, 2025 0.7800 0.8149 0.7500 0.8058 254,045 +0.03(+3.96%)
Jul 11, 2025 0.7539 0.7992 0.7539 0.7751 82,654 -0.01(-1.36%)
Jul 10, 2025 0.7887 0.8399 0.7701 0.7858 181,474 -0.00(-0.52%)
Jul 09, 2025 0.7800 0.7999 0.7776 0.7899 61,759 +0.01(+1.40%)
Jul 08, 2025 0.7805 0.7999 0.7504 0.7790 99,547 -0.03(-3.18%)
Jul 07, 2025 0.7411 0.8200 0.7411 0.8046 454,098 +0.04(+5.73%)
Jul 03, 2025 0.7518 0.7795 0.7501 0.7610 28,943 -0.00(-0.52%)
Jul 02, 2025 0.7400 0.7650 0.7400 0.7650 25,632 +0.02(+3.24%)
Jul 01, 2025 0.7300 0.7589 0.7300 0.7410 22,928 +0.00(+0.14%)
Jun 30, 2025 0.7400 0.7799 0.7100 0.7400 299,944 +0.01(+0.68%)
Jun 27, 2025 0.7600 0.8000 0.7030 0.7350 352,645 -0.03(-4.50%)
Jun 26, 2025 0.7700 0.7829 0.7500 0.7696 56,319 -0.00(-0.63%)
Jun 25, 2025 0.8000 0.8499 0.7700 0.7745 261,500 -0.05(-5.51%)
Jun 24, 2025 0.8050 0.8293 0.7900 0.8197 120,164 +0.04(+4.82%)
Jun 23, 2025 0.8000 0.9100 0.7500 0.7820 1,040,442 -0.02(-2.13%)
Jun 20, 2025 0.8118 0.8700 0.7800 0.7990 292,945 +0.01(+1.02%)
Jun 18, 2025 0.7600 0.8448 0.7450 0.7909 757,619 +0.04(+4.95%)
Jun 17, 2025 0.8085 0.8200 0.7200 0.7536 281,571 -0.03(-4.00%)
Jun 16, 2025 0.7903 0.8100 0.7800 0.7850 46,814 -0.03(-3.21%)
Jun 13, 2025 0.8180 0.8350 0.7950 0.8110 78,978 -0.02(-2.73%)
Jun 12, 2025 0.9000 0.9041 0.8220 0.8338 36,951 -0.08(-8.37%)
Jun 11, 2025 0.8700 0.9244 0.8600 0.9100 76,926 +0.03(+3.13%)
Jun 10, 2025 0.8000 0.9493 0.8000 0.8824 147,020 +0.12(+15.38%)
Jun 09, 2025 0.8000 0.8120 0.6995 0.7648 297,443 -0.03(-3.68%)
Jun 06, 2025 0.8001 0.8600 0.7800 0.7940 69,649 -0.02(-1.98%)
Jun 05, 2025 0.8192 0.8350 0.8000 0.8100 12,243 -0.01(-0.92%)
Jun 04, 2025 0.7946 0.8350 0.7860 0.8175 22,365 -0.00(-0.30%)
Jun 03, 2025 0.7900 0.8371 0.7809 0.8200 23,083 -0.01(-1.20%)
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.