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 )

1.720 -0.030 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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, 2018 2.955 2.955 2.820 2.850 19,394 -0.01(-0.35%)
Jul 30, 2018 2.930 2.990 2.860 2.860 34,983 -0.09(-3.05%)
Jul 27, 2018 2.900 2.990 2.900 2.950 37,100 +0.05(+1.72%)
Jul 26, 2018 2.910 2.997 2.900 2.900 31,714 -0.01(-0.34%)
Jul 25, 2018 2.940 3.040 2.900 2.910 25,994 -0.02(-0.68%)
Jul 24, 2018 3.030 3.090 2.920 2.930 11,196 -0.05(-1.68%)
Jul 23, 2018 2.917 3.070 2.900 2.980 12,558 -0.04(-1.32%)
Jul 20, 2018 3.060 3.153 3.000 3.020 19,507 -0.03(-0.98%)
Jul 19, 2018 3.090 3.130 3.050 3.050 16,603 -0.08(-2.56%)
Jul 18, 2018 3.140 3.150 3.040 3.130 12,073 +0.01(+0.32%)
Jul 17, 2018 3.090 3.120 3.010 3.120 10,449 +0.03(+0.97%)
Jul 16, 2018 3.111 3.163 3.060 3.090 12,535 -0.01(-0.32%)
Jul 13, 2018 3.301 3.301 3.050 3.100 19,528 -0.11(-3.43%)
Jul 12, 2018 3.280 3.450 3.200 3.210 30,070 -0.09(-2.73%)
Jul 11, 2018 3.313 3.340 3.190 3.300 56,634 -0.05(-1.49%)
Jul 10, 2018 3.440 3.500 3.220 3.350 69,659 -0.05(-1.47%)
Jul 09, 2018 3.284 3.440 3.284 3.400 159,393 +0.11(+3.34%)
Jul 06, 2018 3.180 3.290 3.180 3.290 21,259 +0.12(+3.79%)
Jul 05, 2018 3.220 3.330 3.160 3.170 37,274 -0.05(-1.55%)
Jul 03, 2018 3.220 3.220 3.220 0 +0.02(+0.63%)
Jul 02, 2018 3.320 3.320 3.030 3.200 21,252 -0.13(-3.90%)
Jun 29, 2018 2.970 3.330 2.970 3.330 68,372 +0.37(+12.50%)
Jun 28, 2018 3.080 3.100 2.960 2.960 18,001 -0.08(-2.63%)
Jun 27, 2018 2.980 3.040 2.890 3.040 22,650 +0.06(+2.01%)
Jun 26, 2018 2.900 2.980 2.850 2.980 30,191 +0.16(+5.67%)
Jun 25, 2018 2.970 3.030 2.730 2.820 85,674 -0.19(-6.31%)
Jun 22, 2018 3.030 3.063 2.950 3.010 21,603 -0.07(-2.27%)
Jun 21, 2018 3.064 3.080 2.960 3.080 35,936 +0.08(+2.67%)
Jun 20, 2018 3.010 3.040 2.960 3.000 10,933 +0.01(+0.33%)
Jun 19, 2018 2.960 3.100 2.921 2.990 26,011 -0.04(-1.32%)
Jun 18, 2018 2.810 3.090 2.810 3.030 34,345 +0.20(+7.07%)
Jun 15, 2018 2.930 2.830 2.830 23,359 -0.05(-1.74%)
Jun 14, 2018 2.860 2.946 2.860 2.880 20,472 -0.02(-0.69%)
Jun 13, 2018 2.960 2.960 2.850 2.900 16,635 -0.02(-0.68%)
Jun 12, 2018 2.950 2.990 2.920 2.920 13,893 -0.05(-1.68%)
Jun 11, 2018 2.925 3.000 2.925 2.970 10,889 +0.03(+1.02%)
Jun 08, 2018 3.000 3.000 2.920 2.940 23,328 -0.06(-2.00%)
Jun 07, 2018 2.990 3.000 2.920 3.000 13,897 +0.05(+1.69%)
Jun 06, 2018 2.980 3.040 2.885 2.950 9,549 -0.02(-0.67%)
Jun 05, 2018 2.910 2.980 2.790 2.970 37,363 +0.09(+3.13%)
Jun 04, 2018 2.940 2.940 2.786 2.880 37,838 -0.10(-3.36%)
Jun 01, 2018 3.000 3.000 2.920 2.980 13,441 -0.03(-1.00%)
May 31, 2018 2.980 3.040 2.920 3.010 13,304 +0.09(+3.08%)
May 30, 2018 2.930 3.010 2.920 2.920 9,500 -0.01(-0.34%)
May 29, 2018 2.950 2.959 2.920 2.930 9,184 -0.02(-0.68%)
May 25, 2018 2.950 2.950 2.950 0 -0.02(-0.67%)
May 24, 2018 2.950 3.010 2.930 2.970 12,466 +0.02(+0.68%)
May 23, 2018 3.020 3.040 2.900 2.950 39,144 -0.11(-3.59%)
May 22, 2018 2.960 3.120 2.960 3.060 29,388 +0.09(+3.03%)
May 21, 2018 3.120 3.180 2.950 2.970 35,734 -0.11(-3.57%)
May 18, 2018 3.020 3.110 2.970 3.080 24,455 +0.07(+2.32%)
May 17, 2018 2.969 3.040 2.900 3.010 54,534 +0.01(+0.34%)
May 16, 2018 3.040 3.040 2.960 3.000 47,388 -0.03(-0.99%)
May 15, 2018 3.010 3.110 3.010 3.030 46,803 +0.02(+0.66%)
May 14, 2018 3.150 3.150 2.980 3.010 29,920 -0.09(-2.90%)
May 11, 2018 3.180 3.200 3.060 3.100 59,769 -0.08(-2.52%)
May 10, 2018 3.200 3.320 3.110 3.180 50,381 +0.01(+0.32%)
May 09, 2018 3.160 3.190 3.110 3.170 47,191 +0.06(+1.93%)
May 08, 2018 3.140 3.228 3.070 3.110 24,545 -0.05(-1.58%)
May 07, 2018 3.170 3.260 3.160 3.160 30,512 -0.07(-2.17%)
May 04, 2018 3.330 3.330 3.081 3.230 41,736 -0.07(-2.12%)
May 03, 2018 3.110 3.300 3.030 3.300 84,287 +0.23(+7.35%)
May 02, 2018 3.000 3.205 2.960 3.074 78,601 +0.05(+1.79%)
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.