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 (%)
Apr 30, 2018 3.400 3.421 2.920 3.100 314,132 -0.26(-7.74%)
Apr 27, 2018 3.030 4.300 3.030 3.360 2,768,380 +0.35(+11.63%)
Apr 26, 2018 3.080 3.100 3.000 3.010 18,845 -0.07(-2.27%)
Apr 25, 2018 3.100 3.150 3.010 3.080 38,867 -0.02(-0.65%)
Apr 24, 2018 3.180 3.188 3.060 3.100 17,965 +0.01(+0.32%)
Apr 23, 2018 3.160 3.160 3.090 3.090 25,006 -0.07(-2.09%)
Apr 20, 2018 3.073 3.160 3.073 3.156 15,791 -0.09(-2.89%)
Apr 19, 2018 3.076 3.250 3.076 3.250 14,781 +0.15(+4.84%)
Apr 18, 2018 3.140 3.220 3.050 3.100 19,476 -0.04(-1.27%)
Apr 17, 2018 3.290 3.300 3.010 3.140 54,313 -0.08(-2.48%)
Apr 16, 2018 3.440 3.440 3.160 3.220 54,481 -0.17(-5.08%)
Apr 13, 2018 3.400 3.450 3.340 3.393 31,763 +0.04(+1.27%)
Apr 12, 2018 3.490 3.500 3.310 3.350 44,296 -0.14(-4.01%)
Apr 11, 2018 3.250 3.573 3.170 3.490 105,886 +0.24(+7.38%)
Apr 10, 2018 2.980 3.360 2.960 3.250 109,213 +0.26(+8.70%)
Apr 09, 2018 3.190 3.190 2.960 2.990 53,108 -0.16(-5.08%)
Apr 06, 2018 3.160 3.200 3.101 3.150 56,366 +0.03(+0.96%)
Apr 05, 2018 3.100 3.200 2.990 3.120 81,693 +0.16(+5.41%)
Apr 04, 2018 2.820 3.018 2.820 2.960 28,909 +0.09(+3.14%)
Apr 03, 2018 2.811 2.977 2.731 2.870 25,556 -0.02(-0.69%)
Apr 02, 2018 2.950 3.140 2.760 2.890 55,577 -0.06(-2.03%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.15(+5.36%)
Mar 28, 2018 2.850 2.864 2.651 2.800 71,400 -0.05(-1.75%)
Mar 27, 2018 3.010 3.079 2.830 2.850 48,407 -0.17(-5.63%)
Mar 26, 2018 3.150 3.240 2.800 3.020 189,775 -0.08(-2.58%)
Mar 23, 2018 3.460 3.490 3.100 3.100 102,767 -0.30(-8.82%)
Mar 22, 2018 3.870 3.900 3.390 3.400 234,832 -0.32(-8.60%)
Mar 21, 2018 3.400 3.950 3.290 3.720 453,604 +0.30(+8.77%)
Mar 20, 2018 3.350 3.590 3.050 3.420 310,503 +0.06(+1.79%)
Mar 19, 2018 3.450 3.450 3.300 3.360 206,335 -0.09(-2.61%)
Mar 16, 2018 3.100 3.480 2.730 3.450 603,393 +0.38(+12.38%)
Mar 15, 2018 2.900 3.650 2.840 3.070 1,840,407 +0.17(+5.86%)
Mar 14, 2018 2.510 2.990 2.500 2.900 411,979 +0.40(+16.00%)
Mar 13, 2018 2.500 2.570 2.470 2.500 44,833 -0.06(-2.34%)
Mar 12, 2018 2.650 2.683 2.410 2.560 71,823 -0.21(-7.58%)
Mar 09, 2018 2.570 2.900 2.510 2.770 206,447 +0.18(+6.95%)
Mar 08, 2018 2.370 2.590 2.340 2.590 46,975 +0.24(+10.21%)
Mar 07, 2018 2.270 2.450 2.270 2.350 28,629 +0.04(+1.73%)
Mar 06, 2018 2.400 2.400 2.300 2.310 27,754 -0.09(-3.75%)
Mar 05, 2018 2.510 2.545 2.400 2.400 41,397 -0.10(-4.00%)
Mar 02, 2018 2.350 2.580 2.350 2.500 45,036 +0.13(+5.49%)
Mar 01, 2018 2.400 2.430 2.350 2.370 34,067 -0.07(-2.87%)
Feb 28, 2018 2.530 2.530 2.403 2.440 18,604 -0.06(-2.40%)
Feb 27, 2018 2.540 2.590 2.490 2.500 29,662 -0.01(-0.40%)
Feb 26, 2018 2.570 2.640 2.510 2.510 39,816 +0.00(+0.00%)
Feb 23, 2018 2.570 2.570 2.490 2.510 11,935 +0.02(+0.80%)
Feb 22, 2018 2.450 2.550 2.450 2.490 27,154 -0.05(-1.97%)
Feb 21, 2018 2.660 2.660 2.410 2.540 38,726 -0.01(-0.39%)
Feb 20, 2018 2.580 2.580 2.550 2.550 31,594 -0.10(-3.77%)
Feb 16, 2018 2.650 2.650 2.650 0 +0.01(+0.42%)
Feb 15, 2018 2.640 2.790 2.560 2.639 25,394 +0.01(+0.34%)
Feb 14, 2018 2.550 2.790 2.550 2.630 12,403 +0.08(+3.14%)
Feb 13, 2018 2.640 2.670 2.550 2.550 21,314 -0.14(-5.20%)
Feb 12, 2018 2.440 2.716 2.405 2.690 46,451 +0.10(+3.86%)
Feb 09, 2018 2.600 2.660 2.250 2.590 79,509 +0.04(+1.56%)
Feb 08, 2018 2.514 2.640 2.501 2.550 18,196 -0.02(-0.77%)
Feb 07, 2018 2.574 2.574 2.570 23,486 -0.00(-0.16%)
Feb 06, 2018 2.460 2.590 2.350 2.574 64,858 +0.10(+3.92%)
Feb 05, 2018 2.610 2.610 2.460 2.477 50,755 -0.13(-5.10%)
Feb 02, 2018 2.660 2.729 2.610 2.610 74,857 -0.07(-2.61%)
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.