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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 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 (%)
Aug 31, 2020 2.900 2.930 2.800 2.850 535,425 -0.03(-1.04%)
Aug 28, 2020 2.920 2.950 2.860 2.880 378,100 -0.03(-1.03%)
Aug 27, 2020 2.980 2.980 2.880 2.910 367,044 -0.06(-2.02%)
Aug 26, 2020 2.850 3.020 2.840 2.970 847,032 +0.13(+4.58%)
Aug 25, 2020 2.950 2.950 2.760 2.840 422,452 -0.01(-0.35%)
Aug 24, 2020 3.000 3.070 2.780 2.850 1,111,341 -0.13(-4.36%)
Aug 21, 2020 2.980 3.000 2.900 2.980 629,900 +0.03(+1.02%)
Aug 20, 2020 3.000 3.080 2.880 2.950 939,831 +0.03(+1.03%)
Aug 19, 2020 3.030 3.030 2.850 2.920 934,331 -0.08(-2.67%)
Aug 18, 2020 2.810 3.100 2.780 3.000 3,067,225 +0.29(+10.70%)
Aug 17, 2020 2.610 2.740 2.540 2.710 2,000,357 +0.16(+6.27%)
Aug 14, 2020 2.600 2.610 2.490 2.550 1,020,300 +0.04(+1.59%)
Aug 13, 2020 2.530 2.530 2.400 2.510 452,343 +0.02(+0.80%)
Aug 12, 2020 2.550 2.580 2.480 2.490 769,180 -0.02(-0.80%)
Aug 11, 2020 2.500 2.530 2.420 2.510 553,459 +0.00(+0.00%)
Aug 10, 2020 2.530 2.530 2.410 2.510 655,490 +0.00(+0.00%)
Aug 07, 2020 2.410 2.540 2.395 2.510 3,496,000 -0.55(-17.97%)
Aug 06, 2020 3.140 3.290 3.060 3.060 140,260 -0.11(-3.47%)
Aug 05, 2020 3.500 3.550 3.090 3.170 201,536 -0.30(-8.65%)
Aug 04, 2020 3.200 3.489 3.200 3.470 82,834 +0.20(+6.12%)
Aug 03, 2020 3.100 3.440 3.100 3.270 139,900 +0.22(+7.21%)
Jul 31, 2020 3.470 3.530 3.050 3.050 237,700 -0.40(-11.59%)
Jul 30, 2020 3.400 3.554 3.380 3.450 69,073 -0.02(-0.58%)
Jul 29, 2020 3.490 3.540 3.240 3.470 160,127 +0.00(+0.00%)
Jul 28, 2020 3.650 3.770 3.450 3.470 189,125 -0.24(-6.47%)
Jul 27, 2020 3.800 3.880 3.650 3.710 109,909 -0.05(-1.33%)
Jul 24, 2020 4.150 4.150 3.760 3.760 253,600 -0.45(-10.69%)
Jul 23, 2020 4.120 4.399 4.020 4.210 135,798 +0.09(+2.18%)
Jul 22, 2020 4.070 4.160 3.900 4.120 95,588 -0.04(-0.96%)
Jul 21, 2020 4.290 4.335 3.780 4.160 275,646 -0.15(-3.48%)
Jul 20, 2020 4.210 4.450 4.110 4.310 230,834 +0.19(+4.61%)
Jul 17, 2020 3.680 4.280 3.610 4.120 267,300 +0.51(+14.13%)
Jul 16, 2020 3.860 4.021 3.540 3.610 178,781 -0.25(-6.48%)
Jul 15, 2020 4.510 4.550 3.650 3.860 514,364 -0.50(-11.47%)
Jul 14, 2020 3.870 4.500 3.860 4.360 862,313 +0.48(+12.37%)
Jul 13, 2020 3.500 3.900 3.496 3.880 406,806 +0.40(+11.49%)
Jul 10, 2020 3.500 3.500 3.420 3.480 87,200 +0.01(+0.29%)
Jul 09, 2020 3.470 3.490 3.340 3.470 173,036 +0.06(+1.76%)
Jul 08, 2020 3.260 3.410 3.050 3.410 108,127 +0.17(+5.25%)
Jul 07, 2020 3.240 3.450 3.130 3.240 219,594 +0.03(+0.93%)
Jul 06, 2020 3.100 3.210 3.070 3.210 54,183 +0.11(+3.55%)
Jul 02, 2020 3.120 3.145 3.021 3.100 73,700 -0.01(-0.32%)
Jul 01, 2020 3.230 3.280 2.990 3.110 195,205 -0.11(-3.42%)
Jun 30, 2020 3.320 3.340 3.210 3.220 96,929 +0.02(+0.63%)
Jun 29, 2020 3.300 3.310 3.180 3.200 67,547 -0.11(-3.32%)
Jun 26, 2020 3.200 3.310 3.130 3.310 69,900 +0.11(+3.44%)
Jun 25, 2020 3.120 3.390 3.120 3.200 106,569 +0.08(+2.56%)
Jun 24, 2020 3.260 3.440 3.120 3.120 204,725 -0.28(-8.24%)
Jun 23, 2020 3.340 3.450 3.210 3.400 653,633 +0.28(+8.97%)
Jun 22, 2020 3.040 3.120 2.980 3.120 498,345 +0.08(+2.63%)
Jun 19, 2020 3.040 3.160 2.990 3.040 202,600 +0.06(+2.01%)
Jun 18, 2020 2.800 3.140 2.620 2.980 268,533 +0.20(+7.19%)
Jun 17, 2020 2.680 2.780 2.680 2.780 50,773 +0.11(+4.12%)
Jun 16, 2020 2.700 2.730 2.580 2.670 59,507 +0.04(+1.52%)
Jun 15, 2020 2.450 2.690 2.410 2.630 86,465 +0.14(+5.62%)
Jun 12, 2020 2.470 2.540 2.370 2.490 56,200 +0.17(+7.33%)
Jun 11, 2020 2.583 2.650 2.260 2.320 182,451 -0.31(-11.79%)
Jun 10, 2020 2.650 2.680 2.530 2.630 33,825 +0.01(+0.38%)
Jun 09, 2020 2.700 2.720 2.600 2.620 63,729 -0.09(-3.32%)
Jun 08, 2020 2.630 2.750 2.630 2.710 48,045 +0.08(+3.04%)
Jun 05, 2020 2.790 2.815 2.620 2.630 120,800 -0.15(-5.40%)
Jun 04, 2020 2.780 2.850 2.750 2.780 43,392 +0.01(+0.36%)
Jun 03, 2020 2.850 2.850 2.760 2.770 44,218 +0.05(+1.84%)
Jun 02, 2020 2.840 3.000 2.700 2.720 113,805 -0.08(-2.86%)
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.