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 -0.173 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 3.871 3.950 3.820 3.850 19,823 +0.03(+0.79%)
Nov 29, 2017 3.820 3.750 3.820 10,106 +0.00(+0.00%)
Nov 28, 2017 3.900 3.900 3.818 3.820 12,357 -0.08(-2.05%)
Nov 27, 2017 4.070 4.090 3.870 3.900 8,692 -0.19(-4.65%)
Nov 24, 2017 4.100 4.200 4.070 4.090 16,516 -0.01(-0.24%)
Nov 22, 2017 4.250 4.285 4.090 4.100 36,490 -0.29(-6.61%)
Nov 21, 2017 4.400 4.500 4.170 4.390 21,033 -0.04(-0.90%)
Nov 20, 2017 4.440 4.450 4.301 4.430 8,203 +0.11(+2.55%)
Nov 17, 2017 4.120 4.496 4.120 4.320 8,993 +0.22(+5.37%)
Nov 16, 2017 4.264 4.670 4.090 4.100 18,854 -0.36(-8.07%)
Nov 15, 2017 4.680 4.680 4.320 4.460 15,843 -0.31(-6.50%)
Nov 14, 2017 4.933 4.933 4.770 4.770 6,736 -0.13(-2.65%)
Nov 13, 2017 4.870 4.979 4.800 4.900 9,567 +0.09(+1.87%)
Nov 10, 2017 4.770 4.979 4.770 4.810 11,560 +0.04(+0.84%)
Nov 09, 2017 4.960 4.960 4.770 4.770 10,746 -0.26(-5.17%)
Nov 08, 2017 5.080 5.098 5.020 5.030 21,057 -0.11(-2.14%)
Nov 07, 2017 5.210 5.219 5.130 5.140 1,546 -0.16(-2.95%)
Nov 06, 2017 5.205 5.330 5.205 5.296 8,956 +0.12(+2.25%)
Nov 03, 2017 5.570 5.632 5.120 5.180 10,531 -0.42(-7.50%)
Nov 02, 2017 6.060 6.060 5.590 5.600 21,705 -0.50(-8.20%)
Nov 01, 2017 6.300 6.300 6.100 6.100 5,635 -0.20(-3.17%)
Oct 31, 2017 6.311 6.350 6.290 6.300 14,097 -0.05(-0.79%)
Oct 30, 2017 6.380 6.425 6.310 6.350 5,241 -0.09(-1.40%)
Oct 27, 2017 6.432 6.443 6.432 6.440 843 +0.04(+0.63%)
Oct 26, 2017 6.443 6.443 6.400 6.400 6,014 +0.01(+0.16%)
Oct 25, 2017 6.380 6.480 6.380 6.390 7,358 -0.09(-1.39%)
Oct 24, 2017 6.450 6.500 6.450 6.480 5,215 +0.02(+0.31%)
Oct 23, 2017 6.580 6.590 6.460 6.460 12,447 -0.12(-1.87%)
Oct 20, 2017 6.930 6.930 6.570 6.583 12,589 -0.07(-1.01%)
Oct 19, 2017 6.655 6.660 6.634 6.650 1,183 +0.01(+0.15%)
Oct 18, 2017 6.602 6.640 6.600 6.640 2,431 -0.06(-0.90%)
Oct 17, 2017 6.798 6.798 6.650 6.700 4,784 -0.03(-0.45%)
Oct 16, 2017 6.734 6.793 6.650 6.730 3,220 +0.02(+0.23%)
Oct 13, 2017 6.700 6.772 6.700 6.715 3,189 -0.04(-0.52%)
Oct 12, 2017 6.840 6.840 6.750 6.750 1,155 -0.09(-1.32%)
Oct 11, 2017 7.001 7.004 6.801 6.840 8,323 -0.27(-3.80%)
Oct 10, 2017 7.241 7.241 7.105 7.110 3,962 -0.14(-1.93%)
Oct 09, 2017 7.250 7.264 7.250 7.250 1,054 +0.00(+0.00%)
Oct 06, 2017 7.300 7.310 7.250 7.250 2,380 -0.01(-0.14%)
Oct 05, 2017 7.250 7.280 7.250 7.260 1,388 -0.09(-1.22%)
Oct 04, 2017 7.354 7.410 7.350 7.350 6,972 +0.01(+0.14%)
Oct 03, 2017 7.300 7.400 7.300 7.340 8,376 -0.01(-0.14%)
Oct 02, 2017 7.100 7.440 6.980 7.350 5,987 +0.24(+3.38%)
Sep 29, 2017 6.550 7.150 6.550 7.110 16,902 +0.52(+7.95%)
Sep 28, 2017 6.548 6.586 6.548 6.586 1,474 -0.02(-0.34%)
Sep 27, 2017 6.636 6.636 6.584 6.609 1,571 +0.07(+1.05%)
Sep 26, 2017 6.650 6.650 6.540 6.540 3,853 -0.09(-1.36%)
Sep 25, 2017 6.790 6.790 6.550 6.630 19,531 -0.13(-1.92%)
Sep 22, 2017 6.850 6.880 6.700 6.760 2,046 -0.04(-0.59%)
Sep 21, 2017 7.010 7.057 6.750 6.800 9,863 -0.17(-2.44%)
Sep 20, 2017 7.110 7.110 6.970 6.970 3,070 -0.16(-2.24%)
Sep 19, 2017 7.200 7.210 7.119 7.130 7,079 -0.08(-1.11%)
Sep 18, 2017 7.330 7.450 7.210 7.210 4,087 -0.12(-1.64%)
Sep 15, 2017 7.510 7.620 7.330 7.330 15,738 -0.19(-2.53%)
Sep 14, 2017 7.470 7.680 7.350 7.520 13,450 +0.05(+0.67%)
Sep 13, 2017 7.590 7.750 7.460 7.470 6,210 -0.15(-1.97%)
Sep 12, 2017 7.670 7.670 7.400 7.620 6,141 +0.01(+0.13%)
Sep 11, 2017 7.695 7.695 7.550 7.610 10,405 +0.07(+0.93%)
Sep 08, 2017 7.520 7.880 7.360 7.540 26,855 +0.10(+1.34%)
Sep 07, 2017 7.254 7.440 7.150 7.440 23,362 +0.01(+0.13%)
Sep 06, 2017 7.700 7.700 7.410 7.430 4,268 -0.21(-2.75%)
Sep 05, 2017 8.050 8.050 7.640 7.640 15,492 -0.38(-4.74%)
Sep 01, 2017 7.990 8.190 7.530 8.020 26,746 +0.80(+11.08%)
Aug 31, 2017 7.200 7.436 7.200 7.220 11,007 -0.08(-1.10%)
Aug 30, 2017 7.249 7.300 7.160 7.300 1,664 +0.06(+0.83%)
Aug 29, 2017 7.250 7.250 7.150 7.240 10,681 +0.05(+0.70%)
Aug 28, 2017 7.220 7.240 7.100 7.190 10,223 +0.08(+1.13%)
Aug 25, 2017 7.010 7.158 6.900 7.110 11,907 -0.13(-1.80%)
Aug 24, 2017 7.100 7.270 7.100 7.240 6,904 -0.08(-1.09%)
Aug 23, 2017 7.140 7.350 7.078 7.320 11,531 +0.07(+0.97%)
Aug 22, 2017 6.929 7.260 6.929 7.250 10,700 +0.25(+3.57%)
Aug 21, 2017 7.250 7.250 6.950 7.000 8,561 -0.09(-1.27%)
Aug 18, 2017 7.240 7.250 7.050 7.090 5,002 -0.18(-2.48%)
Aug 17, 2017 7.500 7.500 7.120 7.270 5,131 -0.03(-0.41%)
Aug 16, 2017 7.190 7.499 7.078 7.300 18,328 +0.32(+4.58%)
Aug 15, 2017 7.640 7.640 6.900 6.980 14,861 -0.66(-8.64%)
Aug 14, 2017 7.680 7.680 7.400 7.640 7,424 -0.04(-0.52%)
Aug 11, 2017 7.777 7.820 7.560 7.680 18,207 +0.01(+0.13%)
Aug 10, 2017 7.500 7.780 7.500 7.670 12,339 +0.15(+1.99%)
Aug 09, 2017 7.720 7.902 7.500 7.520 20,278 -0.30(-3.84%)
Aug 08, 2017 7.750 7.930 7.610 7.820 15,164 +0.16(+2.09%)
Aug 07, 2017 7.520 7.680 7.383 7.660 10,116 +0.08(+1.06%)
Aug 04, 2017 6.680 7.660 6.647 7.580 10,082 +0.90(+13.47%)
Aug 03, 2017 6.505 6.812 6.500 6.680 12,657 +0.18(+2.77%)
Aug 02, 2017 6.870 6.880 6.500 6.500 9,245 -0.37(-5.39%)
Aug 01, 2017 6.870 7.095 6.870 6.870 5,014 -0.02(-0.29%)
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%)
May 01, 2017 7.750 7.970 7.450 7.900 21,902 +0.13(+1.67%)
Apr 28, 2017 8.520 8.560 7.750 7.770 30,700 -0.74(-8.70%)
Apr 27, 2017 8.580 8.720 8.450 8.510 5,564 +0.00(+0.00%)
Apr 26, 2017 8.140 8.760 8.140 8.510 18,222 +0.19(+2.28%)
Apr 25, 2017 8.480 8.701 8.050 8.320 21,805 +0.11(+1.34%)
Apr 24, 2017 8.460 8.460 8.130 8.210 6,498 -0.32(-3.75%)
Apr 21, 2017 8.530 8.960 7.830 8.530 21,545 -0.02(-0.23%)
Apr 20, 2017 8.650 9.040 8.501 8.550 8,633 -0.05(-0.58%)
Apr 19, 2017 8.880 9.395 8.400 8.600 15,778 -0.30(-3.37%)
Apr 18, 2017 9.210 9.360 8.350 8.900 44,837 -0.35(-3.78%)
Apr 17, 2017 9.525 9.700 9.250 9.250 7,486 -0.55(-5.61%)
Apr 13, 2017 10.09 10.15 9.800 9.800 13,458 -0.30(-2.97%)
Apr 12, 2017 10.20 10.29 10.00 10.10 17,197 -0.27(-2.60%)
Apr 11, 2017 10.47 10.98 10.26 10.37 3,571 -0.02(-0.19%)
Apr 10, 2017 11.22 11.22 10.37 10.39 8,902 -0.45(-4.15%)
Apr 07, 2017 10.83 11.25 10.65 10.84 3,940 -0.11(-1.00%)
Apr 06, 2017 10.57 10.98 10.51 10.95 26,231 +0.34(+3.20%)
Apr 05, 2017 10.93 11.45 10.57 10.61 9,141 -0.26(-2.39%)
Apr 04, 2017 11.12 11.35 10.83 10.87 18,416 -0.46(-4.06%)
Apr 03, 2017 11.38 11.42 10.79 11.33 18,412 +0.25(+2.26%)
Mar 31, 2017 10.51 11.21 10.51 11.08 40,383 +0.36(+3.36%)
Mar 30, 2017 10.35 10.72 10.22 10.72 6,676 +0.31(+2.98%)
Mar 29, 2017 10.69 10.70 10.22 10.41 16,190 -0.25(-2.35%)
Mar 28, 2017 10.59 10.70 10.48 10.66 12,799 +0.08(+0.76%)
Mar 27, 2017 10.34 10.60 10.15 10.58 30,860 +0.19(+1.83%)
Mar 24, 2017 10.50 10.80 10.16 10.39 15,421 +0.14(+1.37%)
Mar 23, 2017 10.15 10.75 10.15 10.25 10,737 -0.19(-1.82%)
Mar 22, 2017 10.65 11.49 10.15 10.44 18,089 -0.29(-2.70%)
Mar 21, 2017 10.72 10.75 10.46 10.73 16,694 +0.00(+0.00%)
Mar 20, 2017 10.70 10.82 10.10 10.73 46,314 -0.02(-0.19%)
Mar 17, 2017 12.09 12.09 10.39 10.75 96,461 -1.27(-10.57%)
Mar 16, 2017 12.07 12.70 12.02 12.02 28,604 -0.16(-1.31%)
Mar 15, 2017 12.32 12.67 12.03 12.18 22,530 -0.08(-0.65%)
Mar 14, 2017 12.84 13.03 12.13 12.26 23,176 -0.64(-4.96%)
Mar 13, 2017 13.35 13.35 12.63 12.90 64,623 -0.41(-3.08%)
Mar 10, 2017 13.50 14.10 13.19 13.31 40,887 -0.29(-2.13%)
Mar 09, 2017 14.05 14.05 13.17 13.60 21,122 -0.18(-1.31%)
Mar 08, 2017 13.50 14.19 13.17 13.78 46,757 +0.27(+2.00%)
Mar 07, 2017 13.93 14.79 13.50 13.51 50,216 -0.47(-3.36%)
Mar 06, 2017 14.33 15.47 13.68 13.98 93,386 -0.54(-3.72%)
Mar 03, 2017 14.50 15.29 14.30 14.52 42,375 -0.06(-0.41%)
Mar 02, 2017 14.50 15.31 14.33 14.58 37,925 -0.07(-0.48%)
Mar 01, 2017 14.51 15.00 14.20 14.65 26,284 +0.43(+3.02%)
Feb 28, 2017 14.43 14.83 14.05 14.22 49,579 +0.02(+0.14%)
Feb 27, 2017 13.94 14.48 13.75 14.20 29,380 +0.30(+2.16%)
Feb 24, 2017 14.65 15.50 13.80 13.90 51,231 -0.85(-5.76%)
Feb 23, 2017 15.40 15.94 14.75 14.75 42,104 -0.37(-2.45%)
Feb 22, 2017 15.30 16.14 15.00 15.12 83,797 -0.14(-0.92%)
Feb 21, 2017 15.28 16.26 15.25 15.26 62,760 -0.04(-0.26%)
Feb 17, 2017 15.30 15.30 15.30 0 -0.19(-1.23%)
Feb 16, 2017 18.25 18.25 15.27 15.49 44,713 -1.26(-7.52%)
Feb 15, 2017 15.25 18.56 14.55 16.75 118,456 +2.65(+18.79%)
Feb 14, 2017 14.00 15.50 13.75 14.10 27,423 -0.91(-6.06%)
Feb 13, 2017 16.00 16.03 15.00 15.01 24,207 -0.20(-1.31%)
Feb 10, 2017 16.13 16.17 14.44 15.21 47,568 -2.34(-13.33%)
Feb 09, 2017 18.55 18.81 17.15 17.55 34,197 -0.46(-2.55%)
Feb 08, 2017 18.00 18.50 17.55 18.01 48,216 +1.10(+6.51%)
Feb 07, 2017 16.50 17.40 15.54 16.91 52,439 +1.15(+7.30%)
Feb 06, 2017 12.89 16.40 12.88 15.76 56,156 +2.61(+19.85%)
Feb 03, 2017 12.97 13.78 12.61 13.15 29,757 +0.50(+3.95%)
Feb 02, 2017 12.59 13.00 12.54 12.65 19,774 +0.04(+0.32%)
Feb 01, 2017 13.75 13.75 12.52 12.61 34,756 -1.19(-8.62%)
Jan 31, 2017 12.80 14.54 12.80 13.80 56,202 +0.73(+5.59%)
Jan 30, 2017 11.54 14.00 11.54 13.07 29,990 +1.12(+9.37%)
Jan 27, 2017 14.85 15.09 11.50 11.95 80,050 -2.71(-18.49%)
Jan 26, 2017 15.00 15.10 14.30 14.66 77,365 -0.46(-3.04%)
Jan 25, 2017 15.30 16.61 14.98 15.12 104,263 -0.06(-0.40%)
Jan 24, 2017 19.00 19.94 14.78 15.18 82,442 -5.16(-25.37%)
Jan 23, 2017 23.10 23.10 20.05 20.34 48,297 -2.95(-12.67%)
Jan 20, 2017 22.00 24.00 19.36 23.29 116,972 -0.91(-3.76%)
Jan 19, 2017 17.77 24.78 16.40 24.20 57,316 +8.14(+50.68%)
Jan 18, 2017 16.43 16.93 16.06 16.06 995 -0.97(-5.70%)
Jan 17, 2017 17.67 19.72 17.03 17.03 1,666 +1.43(+9.17%)
Jan 13, 2017 15.60 15.60 15.60 0 -1.61(-9.36%)
Jan 12, 2017 30.50 30.50 14.01 17.21 2,598 -9.28(-35.03%)
Jan 11, 2017 5.200 26.49 5.200 26.49 2,856 +26.32(+15819.47%)
Jan 10, 2017 0.1000 0.1664 0.1000 0.1664 1,380 +0.16(+2211.11%)
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.