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 (%)
Oct 30, 2020 3.980 4.000 3.720 3.800 381,300 -0.15(-3.80%)
Oct 29, 2020 3.970 4.020 3.840 3.950 246,952 -0.04(-1.00%)
Oct 28, 2020 3.870 4.030 3.730 3.990 393,909 -0.02(-0.50%)
Oct 27, 2020 3.910 4.030 3.910 4.010 171,930 +0.08(+2.04%)
Oct 26, 2020 4.070 4.200 3.830 3.930 658,819 -0.35(-8.18%)
Oct 23, 2020 4.020 4.280 3.940 4.280 466,000 +0.28(+7.00%)
Oct 22, 2020 4.050 4.090 3.810 4.000 619,182 +0.00(+0.00%)
Oct 21, 2020 4.100 4.150 3.960 4.000 418,204 -0.14(-3.38%)
Oct 20, 2020 4.400 4.480 4.020 4.140 605,917 -0.24(-5.48%)
Oct 19, 2020 4.520 4.520 4.320 4.380 293,040 -0.03(-0.68%)
Oct 16, 2020 4.460 4.460 4.270 4.410 384,400 +0.04(+0.92%)
Oct 15, 2020 4.440 4.450 4.250 4.370 604,998 -0.21(-4.59%)
Oct 14, 2020 4.620 4.700 4.460 4.580 466,454 +0.04(+0.88%)
Oct 13, 2020 4.550 4.600 4.410 4.540 466,539 -0.01(-0.22%)
Oct 12, 2020 4.640 4.680 4.390 4.550 772,605 -0.08(-1.73%)
Oct 09, 2020 4.990 4.990 4.580 4.630 1,189,700 -0.37(-7.40%)
Oct 08, 2020 4.540 5.080 4.500 5.000 1,624,351 +0.56(+12.61%)
Oct 07, 2020 4.300 4.510 4.220 4.440 712,915 +0.16(+3.74%)
Oct 06, 2020 4.440 4.520 4.200 4.280 504,713 -0.17(-3.82%)
Oct 05, 2020 4.370 4.530 4.350 4.450 539,906 +0.16(+3.73%)
Oct 02, 2020 4.000 4.430 3.960 4.290 757,500 +0.15(+3.62%)
Oct 01, 2020 4.450 4.450 4.040 4.140 1,291,213 -0.34(-7.59%)
Sep 30, 2020 4.550 4.590 4.350 4.480 551,973 -0.07(-1.54%)
Sep 29, 2020 4.700 4.700 4.440 4.550 762,540 -0.21(-4.41%)
Sep 28, 2020 4.700 4.810 4.430 4.760 1,285,189 +0.11(+2.37%)
Sep 25, 2020 4.450 4.770 4.320 4.650 1,236,900 +0.40(+9.41%)
Sep 24, 2020 4.040 4.550 3.880 4.250 1,475,651 +0.21(+5.20%)
Sep 23, 2020 4.600 4.650 4.020 4.040 1,469,632 -0.63(-13.49%)
Sep 22, 2020 4.920 4.970 4.460 4.670 1,481,997 -0.18(-3.71%)
Sep 21, 2020 5.080 5.110 4.610 4.850 2,211,363 -0.31(-6.01%)
Sep 18, 2020 4.550 5.250 4.500 5.160 3,541,400 +0.66(+14.67%)
Sep 17, 2020 4.160 4.630 4.020 4.500 1,799,389 +0.34(+8.17%)
Sep 16, 2020 4.200 4.410 4.040 4.160 994,736 +0.00(+0.00%)
Sep 15, 2020 4.190 4.290 3.910 4.160 779,720 -0.03(-0.72%)
Sep 14, 2020 3.830 4.190 3.780 4.190 1,495,250 +0.50(+13.55%)
Sep 11, 2020 3.630 3.770 3.500 3.690 476,800 +0.04(+1.10%)
Sep 10, 2020 3.960 4.050 3.420 3.650 1,778,731 -0.25(-6.41%)
Sep 09, 2020 3.690 3.970 3.530 3.900 1,877,510 +0.23(+6.27%)
Sep 08, 2020 3.010 3.700 3.010 3.670 3,058,406 +0.68(+22.74%)
Sep 04, 2020 2.920 3.000 2.765 2.990 715,100 +0.09(+3.10%)
Sep 03, 2020 2.950 3.000 2.850 2.900 578,955 -0.01(-0.34%)
Sep 02, 2020 2.890 2.920 2.810 2.910 994,553 +0.11(+3.93%)
Sep 01, 2020 2.840 2.850 2.760 2.800 466,679 -0.05(-1.75%)
Aug 31, 2020 2.900 2.930 2.800 2.850 535,425 -0.03(-1.04%)
Aug 28, 2020 2.920 2.950 2.860 2.880 378,100 -0.03(-1.03%)
Aug 27, 2020 2.980 2.980 2.880 2.910 367,044 -0.06(-2.02%)
Aug 26, 2020 2.850 3.020 2.840 2.970 847,032 +0.13(+4.58%)
Aug 25, 2020 2.950 2.950 2.760 2.840 422,452 -0.01(-0.35%)
Aug 24, 2020 3.000 3.070 2.780 2.850 1,111,341 -0.13(-4.36%)
Aug 21, 2020 2.980 3.000 2.900 2.980 629,900 +0.03(+1.02%)
Aug 20, 2020 3.000 3.080 2.880 2.950 939,831 +0.03(+1.03%)
Aug 19, 2020 3.030 3.030 2.850 2.920 934,331 -0.08(-2.67%)
Aug 18, 2020 2.810 3.100 2.780 3.000 3,067,225 +0.29(+10.70%)
Aug 17, 2020 2.610 2.740 2.540 2.710 2,000,357 +0.16(+6.27%)
Aug 14, 2020 2.600 2.610 2.490 2.550 1,020,300 +0.04(+1.59%)
Aug 13, 2020 2.530 2.530 2.400 2.510 452,343 +0.02(+0.80%)
Aug 12, 2020 2.550 2.580 2.480 2.490 769,180 -0.02(-0.80%)
Aug 11, 2020 2.500 2.530 2.420 2.510 553,459 +0.00(+0.00%)
Aug 10, 2020 2.530 2.530 2.410 2.510 655,490 +0.00(+0.00%)
Aug 07, 2020 2.410 2.540 2.395 2.510 3,496,000 -0.55(-17.97%)
Aug 06, 2020 3.140 3.290 3.060 3.060 140,260 -0.11(-3.47%)
Aug 05, 2020 3.500 3.550 3.090 3.170 201,536 -0.30(-8.65%)
Aug 04, 2020 3.200 3.489 3.200 3.470 82,834 +0.20(+6.12%)
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.