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 )

1.810 -0.070 (-3.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Sep 29, 2023 0.2485 0.2485 0.2304 0.2390 93,165 +0.01(+3.73%)
Sep 28, 2023 0.2300 0.2400 0.2258 0.2304 164,858 +0.00(+0.09%)
Sep 27, 2023 0.2400 0.2474 0.2282 0.2302 358,516 -0.01(-3.36%)
Sep 26, 2023 0.2410 0.2450 0.2356 0.2382 134,157 +0.00(+1.28%)
Sep 25, 2023 0.2333 0.2400 0.2352 0.2352 97,961 -0.01(-3.61%)
Sep 22, 2023 0.2350 0.2476 0.2350 0.2440 107,037 +0.00(+0.00%)
Sep 21, 2023 0.2300 0.2467 0.2300 0.2440 136,066 +0.00(+1.24%)
Sep 20, 2023 0.2498 0.2498 0.2400 0.2410 182,293 -0.01(-3.52%)
Sep 19, 2023 0.2499 0.2499 0.2401 0.2498 169,853 +0.00(+0.77%)
Sep 18, 2023 0.2425 0.2480 0.2370 0.2479 327,253 -0.00(-0.84%)
Sep 15, 2023 0.2500 0.2500 0.2360 0.2500 450,102 +0.00(+0.40%)
Sep 14, 2023 0.2470 0.2500 0.2360 0.2490 173,125 -0.00(-0.40%)
Sep 13, 2023 0.2472 0.2500 0.2360 0.2500 232,609 +0.01(+5.26%)
Sep 12, 2023 0.2387 0.2500 0.2350 0.2375 167,478 +0.00(+0.21%)
Sep 11, 2023 0.2400 0.2428 0.2301 0.2370 237,999 +0.00(+0.98%)
Sep 08, 2023 0.2407 0.2442 0.2330 0.2347 235,690 -0.01(-3.02%)
Sep 07, 2023 0.2900 0.2900 0.2406 0.2420 333,607 -0.01(-5.65%)
Sep 06, 2023 0.2600 0.2699 0.2501 0.2565 128,712 -0.00(-1.35%)
Sep 05, 2023 0.2600 0.2662 0.2520 0.2600 272,873 +0.00(+0.39%)
Sep 01, 2023 0.2750 0.2750 0.2550 0.2590 339,357 -0.02(-5.47%)
Aug 31, 2023 0.2900 0.2910 0.2650 0.2740 310,971 +0.00(+0.00%)
Aug 30, 2023 0.2890 0.2899 0.2700 0.2740 251,038 -0.00(-1.72%)
Aug 29, 2023 0.2700 0.2799 0.2510 0.2788 581,516 +0.02(+8.06%)
Aug 28, 2023 0.2580 0.2580 0.2400 0.2580 368,101 +0.02(+7.50%)
Aug 25, 2023 0.2500 0.2500 0.2311 0.2400 223,856 +0.01(+2.56%)
Aug 24, 2023 0.2323 0.2348 0.2257 0.2340 391,255 +0.01(+3.68%)
Aug 23, 2023 0.2365 0.2365 0.2205 0.2257 272,423 +0.00(+0.22%)
Aug 22, 2023 0.2370 0.2370 0.2210 0.2252 610,271 -0.00(-1.79%)
Aug 21, 2023 0.2300 0.2400 0.2201 0.2293 598,470 +0.00(+0.22%)
Aug 18, 2023 0.2440 0.2502 0.2255 0.2288 1,100,084 -0.02(-6.38%)
Aug 17, 2023 0.2600 0.2698 0.2420 0.2444 634,639 -0.01(-4.16%)
Aug 16, 2023 0.2900 0.2890 0.2521 0.2550 645,662 -0.01(-3.12%)
Aug 15, 2023 0.2650 0.2711 0.2561 0.2632 573,323 -0.01(-3.24%)
Aug 14, 2023 0.2800 0.2800 0.2640 0.2720 578,098 +0.00(+1.27%)
Aug 11, 2023 0.2800 0.2848 0.2655 0.2686 514,705 -0.02(-5.72%)
Aug 10, 2023 0.2908 0.2998 0.2707 0.2849 518,156 +0.00(+1.57%)
Aug 09, 2023 0.2851 0.2852 0.2700 0.2805 418,065 -0.00(-1.51%)
Aug 08, 2023 0.2600 0.2898 0.2568 0.2848 796,837 +0.03(+9.96%)
Aug 07, 2023 0.3053 0.3053 0.2560 0.2590 1,611,734 -0.03(-8.87%)
Aug 04, 2023 0.3200 0.3390 0.2805 0.2842 1,728,269 -0.03(-8.71%)
Aug 03, 2023 0.3200 0.3330 0.3111 0.3113 575,633 -0.01(-2.96%)
Aug 02, 2023 0.3513 0.3696 0.3125 0.3208 1,382,232 -0.03(-8.34%)
Aug 01, 2023 0.4000 0.4000 0.3500 0.3500 1,262,680 -0.04(-9.56%)
Jul 31, 2023 0.3800 0.4000 0.3800 0.3870 701,378 +0.01(+3.78%)
Jul 28, 2023 0.3820 0.3894 0.3702 0.3729 564,750 -0.01(-2.20%)
Jul 27, 2023 0.3850 0.3890 0.3801 0.3813 208,739 -0.01(-1.98%)
Jul 26, 2023 0.3850 0.3931 0.3750 0.3890 453,839 +0.01(+2.21%)
Jul 25, 2023 0.4000 0.4040 0.3800 0.3806 549,112 -0.02(-5.32%)
Jul 24, 2023 0.4000 0.4080 0.3900 0.4020 144,618 -0.00(-0.50%)
Jul 21, 2023 0.3818 0.4087 0.3818 0.4040 297,379 +0.02(+5.13%)
Jul 20, 2023 0.3900 0.3938 0.3800 0.3843 117,811 -0.01(-1.46%)
Jul 19, 2023 0.3800 0.3967 0.3800 0.3900 445,333 +0.01(+3.37%)
Jul 18, 2023 0.3650 0.3833 0.3621 0.3773 201,129 +0.01(+2.00%)
Jul 17, 2023 0.3800 0.3800 0.3616 0.3699 448,488 -0.01(-1.67%)
Jul 14, 2023 0.3800 0.3950 0.3711 0.3762 418,712 -0.00(-1.23%)
Jul 13, 2023 0.3900 0.4100 0.3752 0.3809 771,353 -0.02(-4.66%)
Jul 12, 2023 0.3800 0.4100 0.3806 0.3995 416,152 +0.01(+3.79%)
Jul 11, 2023 0.4000 0.4000 0.3810 0.3849 592,579 -0.01(-1.31%)
Jul 10, 2023 0.3625 0.3979 0.3609 0.3900 945,943 +0.03(+8.06%)
Jul 07, 2023 0.3563 0.3639 0.3559 0.3609 204,145 +0.00(+0.28%)
Jul 06, 2023 0.3553 0.3602 0.3552 0.3599 237,678 -0.00(-0.74%)
Jul 05, 2023 0.3700 0.3700 0.3546 0.3626 446,969 +0.00(+0.14%)
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.