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 (%)
Nov 30, 2021 2.630 2.671 2.510 2.620 1,217,906 +0.00(+0.00%)
Nov 29, 2021 2.650 2.775 2.540 2.620 1,436,920 +0.04(+1.55%)
Nov 26, 2021 2.640 2.720 2.520 2.580 1,198,184 -0.21(-7.53%)
Nov 24, 2021 2.680 2.800 2.592 2.790 1,762,713 +0.11(+4.10%)
Nov 23, 2021 2.710 2.720 2.530 2.680 2,900,506 -0.04(-1.47%)
Nov 22, 2021 2.490 2.840 2.370 2.720 5,151,456 +0.25(+10.12%)
Nov 19, 2021 2.330 2.600 2.320 2.470 15,280,192 -0.65(-20.83%)
Nov 18, 2021 3.270 3.150 3.050 3.120 3,666,793 -0.18(-5.45%)
Nov 17, 2021 3.550 3.595 3.305 3.300 1,937,330 -0.30(-8.33%)
Nov 16, 2021 3.640 3.640 3.520 3.600 683,265 -0.05(-1.37%)
Nov 15, 2021 3.790 3.790 3.630 3.650 898,584 -0.10(-2.67%)
Nov 12, 2021 3.740 3.800 3.680 3.750 564,843 +0.02(+0.54%)
Nov 11, 2021 3.790 3.815 3.700 3.730 663,812 -0.03(-0.80%)
Nov 10, 2021 3.840 3.760 776,780 -0.12(-3.09%)
Nov 09, 2021 3.890 3.998 3.790 3.880 1,103,048 +0.02(+0.52%)
Nov 08, 2021 3.730 3.870 3.650 3.860 1,245,644 +0.13(+3.49%)
Nov 05, 2021 4.060 4.060 3.675 3.730 2,282,887 -0.34(-8.35%)
Nov 04, 2021 4.320 4.432 4.020 4.070 953,903 -0.27(-6.22%)
Nov 03, 2021 4.300 4.500 4.260 4.340 720,442 +0.06(+1.40%)
Nov 02, 2021 4.260 4.330 4.125 4.280 810,056 -0.08(-1.83%)
Nov 01, 2021 4.020 4.380 4.090 4.360 1,484,099 +0.37(+9.27%)
Oct 29, 2021 3.950 4.021 3.920 3.990 505,073 +0.00(+0.00%)
Oct 28, 2021 3.910 4.010 3.860 3.990 457,335 +0.11(+2.84%)
Oct 27, 2021 3.990 4.040 3.850 3.880 576,509 -0.15(-3.72%)
Oct 26, 2021 4.040 4.030 462,128 -0.01(-0.25%)
Oct 25, 2021 3.930 4.080 3.930 4.040 456,399 +0.11(+2.80%)
Oct 22, 2021 4.000 4.000 3.850 3.930 564,185 -0.10(-2.48%)
Oct 21, 2021 4.060 4.150 4.020 4.030 511,883 -0.03(-0.74%)
Oct 20, 2021 4.170 4.170 4.000 4.060 536,987 -0.08(-1.93%)
Oct 19, 2021 3.950 4.140 3.950 4.140 706,610 +0.22(+5.61%)
Oct 18, 2021 3.910 3.970 3.890 3.920 406,296 +0.01(+0.26%)
Oct 15, 2021 4.060 4.060 3.910 3.910 459,275 -0.12(-2.98%)
Oct 14, 2021 4.130 4.182 3.980 4.030 534,802 -0.05(-1.23%)
Oct 13, 2021 3.930 4.200 3.930 4.080 723,460 +0.16(+4.08%)
Oct 12, 2021 3.800 3.940 3.750 3.920 602,247 +0.10(+2.62%)
Oct 11, 2021 3.880 3.960 3.772 3.820 746,392 -0.09(-2.30%)
Oct 08, 2021 3.820 3.920 3.795 3.910 627,942 +0.13(+3.44%)
Oct 07, 2021 3.800 3.880 3.770 3.780 588,718 +0.01(+0.27%)
Oct 06, 2021 3.800 3.880 3.730 3.770 649,624 -0.07(-1.82%)
Oct 05, 2021 3.820 3.941 3.770 3.840 492,437 +0.03(+0.79%)
Oct 04, 2021 3.910 3.940 3.780 3.810 769,781 -0.13(-3.30%)
Oct 01, 2021 4.080 4.080 3.910 3.940 690,015 -0.13(-3.19%)
Sep 30, 2021 3.960 4.100 3.920 4.070 632,575 +0.17(+4.36%)
Sep 29, 2021 4.120 4.120 3.880 3.900 821,793 -0.18(-4.41%)
Sep 28, 2021 4.150 4.250 4.064 4.080 591,917 -0.11(-2.63%)
Sep 27, 2021 4.130 4.280 4.080 4.190 551,107 +0.08(+1.95%)
Sep 24, 2021 4.260 4.260 4.090 4.110 485,428 -0.19(-4.42%)
Sep 23, 2021 4.190 4.310 4.105 4.300 633,679 +0.16(+3.86%)
Sep 22, 2021 4.080 4.260 4.010 4.140 558,648 +0.09(+2.22%)
Sep 21, 2021 4.080 4.150 4.020 4.050 512,727 +0.03(+0.75%)
Sep 20, 2021 4.270 4.340 3.980 4.020 1,043,552 -0.39(-8.84%)
Sep 17, 2021 4.180 4.460 4.090 4.410 1,439,733 +0.23(+5.50%)
Sep 16, 2021 4.190 4.190 4.100 4.180 396,552 -0.01(-0.24%)
Sep 15, 2021 4.190 4.280 4.120 4.190 435,982 +0.01(+0.24%)
Sep 14, 2021 4.350 4.380 4.160 4.180 573,272 -0.14(-3.24%)
Sep 13, 2021 4.380 4.460 4.270 4.320 502,594 -0.04(-0.92%)
Sep 10, 2021 4.470 4.470 4.349 4.360 377,690 -0.04(-0.91%)
Sep 09, 2021 4.380 4.498 4.340 4.400 634,562 -0.01(-0.23%)
Sep 08, 2021 4.450 4.505 4.320 4.410 597,353 -0.08(-1.78%)
Sep 07, 2021 4.570 4.621 4.420 4.490 582,097 -0.09(-1.97%)
Sep 03, 2021 4.710 4.719 4.510 4.580 660,725 -0.12(-2.55%)
Sep 02, 2021 4.630 4.740 4.615 4.700 537,247 +0.07(+1.51%)
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.