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 )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2023 1.160 1.170 1.145 1.170 225,443 +0.03(+2.63%)
Jan 30, 2023 1.150 1.170 1.100 1.140 349,107 +0.00(+0.00%)
Jan 27, 2023 1.070 1.150 1.060 1.140 710,878 +0.09(+8.57%)
Jan 26, 2023 0.9850 1.080 0.9850 1.050 594,036 +0.07(+7.13%)
Jan 25, 2023 0.9600 0.9844 0.9400 0.9801 166,410 +0.02(+2.09%)
Jan 24, 2023 0.9500 0.9800 0.9147 0.9600 329,841 +0.01(+1.05%)
Jan 23, 2023 0.9600 0.9690 0.9300 0.9500 302,501 -0.02(-1.93%)
Jan 20, 2023 0.9500 0.9690 0.9100 0.9687 404,573 +0.09(+10.08%)
Jan 19, 2023 0.8729 0.8899 0.8200 0.8800 230,166 -0.01(-1.48%)
Jan 18, 2023 0.9604 0.9690 0.8700 0.8932 300,687 -0.07(-7.57%)
Jan 17, 2023 0.9690 0.9690 0.9200 0.9664 324,337 +0.01(+1.44%)
Jan 13, 2023 0.9300 0.9600 0.9100 0.9527 348,133 +0.03(+3.55%)
Jan 12, 2023 0.7830 0.9200 0.7830 0.9200 519,830 +0.14(+17.65%)
Jan 11, 2023 0.8100 0.8100 0.7800 0.7820 137,508 -0.02(-2.05%)
Jan 10, 2023 0.8000 0.8074 0.7706 0.7984 188,911 +0.00(+0.06%)
Jan 09, 2023 0.7600 0.8000 0.7600 0.7979 190,813 +0.04(+5.00%)
Jan 06, 2023 0.8200 0.8200 0.7500 0.7599 216,151 -0.05(-5.73%)
Jan 05, 2023 0.8200 0.8200 0.7810 0.8061 115,159 -0.01(-1.66%)
Jan 04, 2023 0.8000 0.8200 0.7700 0.8197 220,762 +0.02(+2.89%)
Jan 03, 2023 0.7800 0.8200 0.7400 0.7967 189,342 +0.03(+4.28%)
Dec 30, 2022 0.7100 0.7699 0.7100 0.7640 605,858 +0.06(+9.06%)
Dec 29, 2022 0.6540 0.7500 0.6500 0.7005 322,965 +0.03(+4.54%)
Dec 28, 2022 0.7100 0.7244 0.6700 0.6701 596,873 -0.03(-4.27%)
Dec 27, 2022 0.7700 0.7756 0.7000 0.7000 294,505 -0.06(-7.94%)
Dec 23, 2022 0.8900 0.8900 0.7600 0.7604 554,205 -0.12(-13.39%)
Dec 22, 2022 0.7500 0.8900 0.7467 0.8780 809,548 +0.14(+18.97%)
Dec 21, 2022 0.6900 0.7700 0.6892 0.7380 461,956 +0.05(+6.80%)
Dec 20, 2022 0.6900 0.7200 0.6851 0.6910 145,645 -0.01(-1.85%)
Dec 19, 2022 0.7700 0.7800 0.7040 0.7040 375,722 -0.04(-4.84%)
Dec 16, 2022 0.7300 0.7600 0.7100 0.7398 238,901 -0.01(-1.12%)
Dec 15, 2022 0.6500 0.7500 0.6514 0.7482 436,142 +0.08(+12.09%)
Dec 14, 2022 0.6600 0.7170 0.6365 0.6675 278,198 -0.01(-0.89%)
Dec 13, 2022 0.6600 0.6850 0.6340 0.6735 218,790 +0.04(+6.80%)
Dec 12, 2022 0.6350 0.6600 0.6200 0.6306 175,931 -0.01(-1.58%)
Dec 09, 2022 0.6100 0.6800 0.6100 0.6407 308,382 +0.03(+5.40%)
Dec 08, 2022 0.6300 0.6300 0.6040 0.6079 308,200 +0.00(+0.63%)
Dec 07, 2022 0.6400 0.6499 0.6040 0.6041 272,110 -0.04(-5.77%)
Dec 06, 2022 0.6800 0.6900 0.6306 0.6411 217,052 -0.03(-3.85%)
Dec 05, 2022 0.6980 0.7000 0.6666 0.6668 158,778 -0.03(-4.74%)
Dec 02, 2022 0.6900 0.7000 0.6700 0.7000 139,436 +0.03(+3.98%)
Dec 01, 2022 0.6900 0.7100 0.6730 0.6732 179,533 -0.01(-2.14%)
Nov 30, 2022 0.6996 0.7000 0.6630 0.6879 316,700 -0.01(-1.64%)
Nov 29, 2022 0.6720 0.7000 0.6700 0.6994 242,999 +0.03(+3.88%)
Nov 28, 2022 0.7000 0.7100 0.6730 0.6733 111,844 -0.05(-6.49%)
Nov 25, 2022 0.6784 0.7200 0.6732 0.7200 101,911 +0.03(+3.61%)
Nov 23, 2022 0.6800 0.7000 0.6722 0.6949 124,864 +0.00(+0.56%)
Nov 22, 2022 0.6900 0.7126 0.6720 0.6910 179,162 +0.02(+2.34%)
Nov 21, 2022 0.7200 0.7200 0.6750 0.6752 464,482 -0.05(-7.48%)
Nov 18, 2022 0.7490 0.7550 0.7170 0.7298 332,535 +0.01(+0.98%)
Nov 17, 2022 0.7400 0.7451 0.7125 0.7227 161,879 -0.02(-2.64%)
Nov 16, 2022 0.7200 0.7460 0.7200 0.7423 278,703 +0.01(+1.25%)
Nov 15, 2022 0.7300 0.7467 0.7150 0.7331 198,308 +0.02(+2.53%)
Nov 14, 2022 0.7200 0.7400 0.7001 0.7150 195,734 -0.00(-0.07%)
Nov 11, 2022 0.6300 0.7250 0.6201 0.7155 468,988 +0.10(+15.38%)
Nov 10, 2022 0.6200 0.6443 0.6108 0.6201 279,580 +0.01(+1.42%)
Nov 09, 2022 0.6200 0.6413 0.6101 0.6114 379,329 -0.00(-0.50%)
Nov 08, 2022 0.6400 0.6500 0.6126 0.6145 395,662 -0.03(-5.04%)
Nov 07, 2022 0.6800 0.6750 0.6400 0.6471 130,017 -0.03(-4.13%)
Nov 04, 2022 0.7000 0.7000 0.6600 0.6750 197,079 -0.01(-2.17%)
Nov 03, 2022 0.7000 0.7089 0.6550 0.6900 201,889 +0.00(+0.29%)
Nov 02, 2022 0.7031 0.7284 0.6815 0.6880 249,407 -0.02(-3.33%)
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.