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
Overview
News
Currencies
International
Treasuries

Aquabounty Technologies Inc (NQ: AQB )

1.820 -0.010 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 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 (%)
Jul 31, 2017 7.080 7.106 6.890 6.890 7,029 -0.13(-1.85%)
Jul 28, 2017 7.120 7.220 6.957 7.020 8,825 +0.15(+2.18%)
Jul 27, 2017 7.070 6.850 6.870 6,305 -0.20(-2.83%)
Jul 26, 2017 7.100 7.232 7.070 7.070 9,714 +0.00(+0.00%)
Jul 25, 2017 7.190 7.190 7.030 7.070 8,470 -0.20(-2.75%)
Jul 24, 2017 7.150 7.380 7.128 7.270 10,262 +0.04(+0.55%)
Jul 21, 2017 7.283 7.283 7.100 7.230 1,237 +0.06(+0.84%)
Jul 20, 2017 7.640 7.640 7.120 7.170 44,531 -0.42(-5.53%)
Jul 19, 2017 7.260 7.670 7.130 7.590 21,089 +0.33(+4.55%)
Jul 18, 2017 7.861 7.861 7.250 7.260 10,537 -0.31(-4.10%)
Jul 17, 2017 7.380 7.880 7.380 7.570 7,627 +0.31(+4.27%)
Jul 14, 2017 7.520 7.719 7.250 7.260 14,950 -0.13(-1.76%)
Jul 13, 2017 7.170 7.500 7.170 7.390 16,446 +0.23(+3.21%)
Jul 12, 2017 7.500 7.634 7.130 7.160 14,182 -0.29(-3.89%)
Jul 11, 2017 7.400 7.550 7.271 7.450 12,721 +0.28(+3.91%)
Jul 10, 2017 7.314 7.550 7.170 7.170 22,895 -0.08(-1.10%)
Jul 07, 2017 7.702 7.702 7.250 7.250 6,826 -0.22(-2.95%)
Jul 06, 2017 7.960 7.960 7.300 7.470 28,682 -0.46(-5.80%)
Jul 05, 2017 8.010 8.010 7.480 7.930 20,978 +0.03(+0.38%)
Jul 03, 2017 7.970 8.240 7.800 7.900 7,696 -0.11(-1.37%)
Jun 30, 2017 7.367 8.010 7.367 8.010 20,049 +0.65(+8.83%)
Jun 29, 2017 7.460 7.690 7.260 7.360 5,540 -0.13(-1.74%)
Jun 28, 2017 6.920 7.610 6.920 7.490 29,405 +0.59(+8.55%)
Jun 27, 2017 7.230 7.790 6.900 6.900 35,140 -0.37(-5.09%)
Jun 26, 2017 7.450 7.550 7.220 7.270 52,640 -0.05(-0.68%)
Jun 23, 2017 8.210 6.960 7.320 97,082 -0.81(-9.96%)
Jun 22, 2017 8.133 8.150 8.100 8.130 6,892 -0.01(-0.12%)
Jun 21, 2017 8.180 8.340 8.010 8.140 27,072 +0.01(+0.12%)
Jun 20, 2017 8.180 8.180 8.010 8.130 18,641 +0.13(+1.63%)
Jun 19, 2017 7.930 8.221 7.930 8.000 9,467 +0.14(+1.78%)
Jun 16, 2017 8.244 8.380 7.840 7.860 24,634 -0.43(-5.19%)
Jun 15, 2017 8.320 8.320 8.050 8.290 5,362 -0.03(-0.36%)
Jun 14, 2017 8.220 8.410 8.220 8.320 5,603 -0.01(-0.12%)
Jun 13, 2017 8.410 8.430 8.230 8.330 5,037 +0.10(+1.22%)
Jun 12, 2017 8.480 8.480 8.230 8.230 14,728 -0.26(-3.06%)
Jun 09, 2017 8.360 8.540 8.360 8.490 12,391 +0.06(+0.71%)
Jun 08, 2017 8.479 8.520 8.400 8.430 13,326 +0.00(+0.00%)
Jun 07, 2017 8.479 8.480 8.420 8.430 5,698 -0.01(-0.12%)
Jun 06, 2017 8.496 8.530 8.420 8.440 8,415 +0.01(+0.12%)
Jun 05, 2017 8.540 8.540 8.420 8.430 3,545 +0.05(+0.60%)
Jun 02, 2017 8.117 8.420 8.117 8.380 8,599 -0.02(-0.24%)
Jun 01, 2017 8.033 8.400 8.010 8.400 4,893 +0.18(+2.19%)
May 31, 2017 7.860 8.220 7.860 8.220 15,603 +0.01(+0.12%)
May 30, 2017 7.860 8.220 7.860 8.210 3,557 +0.18(+2.24%)
May 26, 2017 8.240 8.380 7.995 8.030 4,224 -0.20(-2.43%)
May 25, 2017 8.100 8.400 8.100 8.230 3,695 +0.13(+1.60%)
May 24, 2017 7.990 8.100 7.900 8.100 11,134 +0.17(+2.14%)
May 23, 2017 8.460 8.460 7.930 7.930 9,606 -0.40(-4.80%)
May 22, 2017 8.255 8.465 8.200 8.330 4,877 -0.07(-0.83%)
May 19, 2017 8.264 8.480 8.264 8.400 2,756 -0.12(-1.41%)
May 18, 2017 8.500 8.590 8.500 8.520 2,273 +0.06(+0.71%)
May 17, 2017 8.330 8.621 8.330 8.460 5,185 -0.22(-2.53%)
May 16, 2017 9.070 9.070 8.400 8.680 3,227 -0.06(-0.69%)
May 15, 2017 8.300 8.750 8.043 8.740 22,374 +0.45(+5.43%)
May 12, 2017 8.000 8.300 8.000 8.290 11,904 +0.23(+2.85%)
May 11, 2017 8.113 8.349 7.910 8.060 11,118 +0.06(+0.75%)
May 10, 2017 7.860 8.340 7.850 8.000 11,715 +0.01(+0.13%)
May 09, 2017 7.570 8.280 7.570 7.990 32,258 -0.35(-4.20%)
May 08, 2017 8.340 8.350 8.030 8.340 13,257 +0.07(+0.85%)
May 05, 2017 8.130 8.770 8.120 8.270 16,403 +0.17(+2.10%)
May 04, 2017 8.101 8.240 8.100 8.100 12,139 -0.15(-1.82%)
May 03, 2017 8.170 8.440 7.510 8.250 13,788 +0.04(+0.49%)
May 02, 2017 8.060 8.564 7.960 8.210 8,633 +0.31(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.