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

- Apartments

Recent Quotes

My Watchlist

Indicators

Aquabounty Technologies Inc (NQ: AQB )

1.950 +0.100 (+5.41%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	2.328	2.360	2.320	2.330	8,520	+0.00(+0.00%)
Feb 27, 2019	2.345	2.398	2.310	2.330	8,527	+0.02(+0.87%)
Feb 26, 2019	2.430	2.430	2.310	2.310	34,537	-0.14(-5.71%)
Feb 25, 2019	2.690	2.690	2.380	2.450	75,523	-0.21(-7.89%)
Feb 22, 2019	2.600	2.700	2.590	2.660	117,900	+0.07(+2.70%)
Feb 21, 2019	2.450	2.600	2.442	2.590	81,318	+0.14(+5.71%)
Feb 20, 2019	2.470	2.490	2.410	2.450	31,190	-0.02(-0.81%)
Feb 19, 2019	2.500	2.500	2.404	2.470	28,824	-0.03(-1.20%)
Feb 15, 2019	2.360	2.500	2.300	2.500	23,300	+0.08(+3.31%)
Feb 14, 2019	2.400	2.500	2.350	2.420	42,814	+0.00(+0.00%)
Feb 13, 2019	2.440	2.450	2.300	2.420	25,478	-0.02(-0.82%)
Feb 12, 2019	2.410	2.450	2.410	2.440	30,568	+0.05(+2.09%)
Feb 11, 2019	2.280	2.450	2.248	2.390	93,399	+0.11(+4.82%)
Feb 08, 2019	2.250	2.350	2.250	2.280	18,000	-0.04(-1.72%)
Feb 07, 2019	2.312	2.350	2.290	2.320	18,200	+0.02(+0.87%)
Feb 06, 2019	2.300	2.330	2.280	2.300	11,149	+0.05(+2.22%)
Feb 05, 2019	2.260	2.329	2.230	2.250	11,928	-0.05(-2.17%)
Feb 04, 2019	2.340	2.340	2.270	2.300	15,676	-0.02(-0.86%)
Feb 01, 2019	2.190	2.330	2.190	2.320	14,600	+0.15(+6.91%)
Jan 31, 2019	2.210	2.210	2.131	2.170	8,256	-0.01(-0.46%)
Jan 30, 2019	2.180	2.400	2.090	2.180	19,315	-0.12(-5.22%)
Jan 29, 2019	2.270	2.345	2.260	2.300	13,390	+0.07(+3.14%)
Jan 28, 2019	2.340	2.340	2.216	2.230	9,202	-0.06(-2.62%)
Jan 25, 2019	2.290	2.380	2.250	2.290	36,500	+0.06(+2.69%)
Jan 24, 2019	2.220	2.300	2.140	2.230	23,994	+0.06(+2.76%)
Jan 23, 2019	2.310	2.399	2.160	2.170	6,337	-0.08(-3.56%)
Jan 22, 2019	2.300	2.339	2.250	2.250	14,914	-0.12(-5.06%)
Jan 18, 2019	2.390	2.400	2.230	2.370	41,300	-0.02(-0.76%)
Jan 17, 2019	2.390	2.430	2.350	2.388	9,742	+0.02(+0.77%)
Jan 16, 2019	2.350	2.450	2.322	2.370	23,518	+0.03(+1.28%)
Jan 15, 2019	2.350	2.389	2.250	2.340	21,043	+0.02(+0.86%)
Jan 14, 2019	2.150	2.380	2.150	2.320	18,712	+0.18(+8.41%)
Jan 11, 2019	2.260	2.310	2.120	2.140	12,800	-0.15(-6.55%)
Jan 10, 2019	2.300	2.300	2.200	2.290	13,763	+0.03(+1.33%)
Jan 09, 2019	2.240	2.340	2.240	2.260	10,004	+0.01(+0.44%)
Jan 08, 2019	2.350	2.390	2.240	2.250	10,617	-0.10(-4.26%)
Jan 07, 2019	2.320	2.386	2.300	2.350	7,036	+0.00(+0.00%)
Jan 04, 2019	2.250	2.390	2.250	2.350	9,000	+0.22(+10.17%)
Jan 03, 2019	2.400	2.400	2.110	2.133	9,656	-0.26(-10.75%)
Jan 02, 2019	2.110	2.390	2.110	2.390	29,313	+0.34(+16.59%)
Dec 31, 2018	1.700	2.140	1.700	2.050	33,100	+0.37(+22.02%)
Dec 28, 2018	1.660	1.830	1.510	1.680	57,100	-0.02(-1.18%)
Dec 27, 2018	1.910	1.919	1.620	1.700	20,800	+0.00(+0.00%)
Dec 26, 2018	1.880	1.928	1.700	1.700	59,404	-0.25(-12.82%)
Dec 24, 2018	1.990	1.990	1.900	1.950	15,400	+0.05(+2.63%)
Dec 21, 2018	1.850	2.050	1.800	1.900	57,000	+0.10(+5.56%)
Dec 20, 2018	1.950	1.970	1.800	1.800	43,582	-0.10(-5.26%)
Dec 19, 2018	2.010	2.109	1.860	1.900	35,571	-0.09(-4.52%)
Dec 18, 2018	2.166	2.166	1.990	1.990	18,436	-0.10(-4.78%)
Dec 17, 2018	2.130	2.200	2.080	2.090	9,043	-0.06(-2.79%)
Dec 14, 2018	2.210	2.400	2.150	2.150	15,800	-0.08(-3.59%)
Dec 13, 2018	2.187	2.251	2.187	2.230	11,121	+0.06(+2.76%)
Dec 12, 2018	2.460	2.460	2.140	2.170	14,191	+0.04(+1.88%)
Dec 11, 2018	2.390	2.390	2.110	2.130	50,457	-0.21(-8.97%)
Dec 10, 2018	2.400	2.430	2.340	2.340	30,200	-0.10(-4.10%)
Dec 07, 2018	2.420	2.440	2.360	2.440	16,200	+0.06(+2.52%)
Dec 06, 2018	2.450	2.460	2.301	2.380	24,498	-0.14(-5.56%)
Dec 04, 2018	2.510	2.550	2.490	2.520	8,500	+0.02(+0.80%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aquabounty Technologies Inc (NQ: AQB )

Historical Prices