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

Markets:

Overview

News

Currencies

International

Treasuries

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

0.8970 +0.0378 (+4.40%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.8800	0.9000	0.8593	0.8970	36,285	+0.04(+4.40%)
Dec 16, 2025	0.8903	0.8963	0.8468	0.8592	49,241	-0.04(-4.53%)
Dec 15, 2025	0.9200	0.9200	0.9000	0.9000	23,132	-0.03(-2.79%)
Dec 12, 2025	0.9500	0.9768	0.9200	0.9258	17,968	-0.03(-2.98%)
Dec 11, 2025	0.9300	0.9899	0.9120	0.9542	37,855	+0.01(+1.51%)
Dec 10, 2025	0.9510	0.9899	0.9400	0.9400	26,288	-0.04(-4.01%)
Dec 09, 2025	0.9649	1.003	0.9500	0.9793	24,476	-0.01(-1.33%)
Dec 08, 2025	0.9800	1.027	0.9601	0.9925	14,425	-0.00(-0.05%)
Dec 05, 2025	1.000	1.015	0.9700	0.9930	9,559	-0.03(-2.65%)
Dec 04, 2025	0.9800	1.050	0.9500	1.020	28,716	+0.03(+3.03%)
Dec 03, 2025	1.020	1.020	0.9639	0.9900	19,898	+0.03(+2.71%)
Dec 02, 2025	1.010	1.056	0.9601	0.9639	24,837	-0.05(-4.56%)
Dec 01, 2025	1.000	1.051	1.000	1.010	18,783	+0.00(+0.00%)
Nov 28, 2025	0.9500	1.090	0.9500	1.010	59,450	+0.05(+5.63%)
Nov 26, 2025	0.8903	1.000	0.8903	0.9562	45,556	+0.06(+7.28%)
Nov 25, 2025	0.8900	0.9246	0.8616	0.8913	46,867	-0.01(-0.70%)
Nov 24, 2025	0.9200	0.9302	0.8800	0.8976	37,695	-0.01(-1.03%)
Nov 21, 2025	0.9419	0.9499	0.8601	0.9069	18,374	-0.02(-2.48%)
Nov 20, 2025	0.9437	0.9437	0.9100	0.9300	18,334	+0.02(+2.20%)
Nov 19, 2025	0.9100	0.9401	0.9100	0.9100	38,820	-0.04(-4.56%)
Nov 18, 2025	0.9990	1.000	0.9315	0.9535	29,851	-0.04(-3.70%)
Nov 17, 2025	1.070	1.070	0.9901	0.9901	19,249	-0.08(-7.47%)
Nov 14, 2025	1.030	1.142	1.025	1.070	124,915	+0.05(+4.90%)
Nov 13, 2025	1.090	1.090	0.9800	1.020	57,528	-0.09(-8.11%)
Nov 12, 2025	1.060	1.130	1.060	1.110	63,167	+0.02(+1.83%)
Nov 11, 2025	1.030	1.110	1.030	1.090	31,729	+0.05(+4.81%)
Nov 10, 2025	1.020	1.105	1.020	1.040	76,699	-0.01(-0.95%)
Nov 07, 2025	1.050	1.105	1.020	1.050	40,686	-0.01(-0.94%)
Nov 06, 2025	1.050	1.130	1.050	1.060	79,050	+0.03(+2.91%)
Nov 05, 2025	1.080	1.100	1.010	1.030	55,733	-0.03(-2.83%)
Nov 04, 2025	1.220	1.220	1.050	1.060	119,883	-0.16(-13.11%)
Nov 03, 2025	1.270	1.280	1.180	1.220	51,135	-0.08(-6.15%)
Oct 31, 2025	1.330	1.330	1.260	1.300	45,678	-0.03(-2.26%)
Oct 30, 2025	1.300	1.385	1.300	1.330	18,164	+0.01(+0.76%)
Oct 29, 2025	1.450	1.457	1.300	1.320	42,878	-0.14(-9.59%)
Oct 28, 2025	1.490	1.510	1.450	1.460	30,201	-0.02(-1.35%)
Oct 27, 2025	1.460	1.520	1.460	1.480	39,880	+0.00(+0.00%)
Oct 24, 2025	1.540	1.560	1.470	1.480	32,977	-0.06(-3.90%)
Oct 23, 2025	1.520	1.560	1.505	1.540	22,795	+0.03(+1.99%)
Oct 22, 2025	1.620	1.675	1.390	1.510	95,106	-0.11(-6.79%)
Oct 21, 2025	1.640	1.700	1.590	1.620	27,614	-0.02(-1.22%)
Oct 20, 2025	1.670	1.730	1.571	1.640	53,204	+0.00(+0.00%)
Oct 17, 2025	1.800	1.820	1.610	1.640	141,679	-0.17(-9.39%)
Oct 16, 2025	1.910	1.940	1.800	1.810	56,233	-0.12(-6.22%)
Oct 15, 2025	1.870	1.970	1.800	1.930	152,040	+0.06(+3.21%)
Oct 14, 2025	1.740	1.901	1.670	1.870	249,653	+0.12(+6.86%)
Oct 13, 2025	1.840	1.909	1.700	1.750	135,081	-0.09(-4.89%)
Oct 10, 2025	1.860	2.000	1.800	1.840	180,904	-0.09(-4.66%)
Oct 09, 2025	2.010	2.040	1.910	1.930	134,272	-0.07(-3.50%)
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%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices