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 )

1.950 +0.100 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 1.730 1.790 1.700 1.760 77,400 -0.02(-1.12%)
Feb 27, 2020 1.820 1.820 1.700 1.780 129,661 -0.07(-3.78%)
Feb 26, 2020 2.080 2.080 1.820 1.850 139,060 -0.18(-8.87%)
Feb 25, 2020 2.000 2.120 1.960 2.030 243,007 +0.07(+3.57%)
Feb 24, 2020 1.810 1.970 1.810 1.960 193,083 +0.15(+8.29%)
Feb 21, 2020 1.720 1.810 1.715 1.810 164,700 +0.09(+5.23%)
Feb 20, 2020 1.740 1.794 1.700 1.720 152,083 -0.08(-4.44%)
Feb 19, 2020 2.050 2.050 1.770 1.800 270,981 -0.07(-3.74%)
Feb 18, 2020 1.760 1.980 1.760 1.870 294,754 +0.22(+13.33%)
Feb 14, 2020 1.800 1.869 1.650 1.650 129,300 -0.11(-6.25%)
Feb 13, 2020 1.720 1.788 1.620 1.760 129,449 +0.06(+3.53%)
Feb 12, 2020 1.550 1.850 1.517 1.700 686,092 +0.18(+11.84%)
Feb 11, 2020 1.680 1.770 1.520 1.520 1,548,767 -0.20(-11.63%)
Feb 10, 2020 1.940 1.940 1.710 1.720 312,905 -0.22(-11.34%)
Feb 07, 2020 2.140 2.140 1.900 1.940 261,600 -0.16(-7.62%)
Feb 06, 2020 2.090 2.113 2.060 2.100 22,338 +0.00(+0.00%)
Feb 05, 2020 2.020 2.120 2.019 2.100 25,794 +0.05(+2.44%)
Feb 04, 2020 1.990 2.100 1.990 2.050 62,529 +0.05(+2.50%)
Feb 03, 2020 1.980 2.030 1.980 2.000 56,514 -0.04(-1.96%)
Jan 31, 2020 2.020 2.070 2.000 2.040 48,400 +0.00(+0.00%)
Jan 30, 2020 2.090 2.090 1.960 2.040 93,888 -0.06(-3.09%)
Jan 29, 2020 2.130 2.150 2.090 2.105 68,244 +0.02(+0.72%)
Jan 28, 2020 2.020 2.135 1.705 2.090 289,286 +0.05(+2.45%)
Jan 27, 2020 2.200 2.200 2.020 2.040 108,333 -0.16(-7.27%)
Jan 24, 2020 2.210 2.390 2.150 2.200 53,000 -0.09(-3.93%)
Jan 23, 2020 2.200 2.300 2.195 2.290 44,177 +0.09(+4.09%)
Jan 22, 2020 2.140 2.250 2.100 2.200 104,902 +0.03(+1.38%)
Jan 21, 2020 2.200 2.300 2.130 2.170 84,923 -0.08(-3.34%)
Jan 17, 2020 2.460 2.460 2.230 2.245 153,800 -0.19(-7.61%)
Jan 16, 2020 2.420 2.480 2.410 2.430 27,737 +0.02(+0.83%)
Jan 15, 2020 2.500 2.570 2.350 2.410 235,014 -0.25(-9.40%)
Jan 14, 2020 2.500 2.760 2.500 2.660 221,484 +0.20(+8.13%)
Jan 13, 2020 2.540 2.600 2.350 2.460 50,273 +0.07(+3.10%)
Jan 10, 2020 2.500 2.508 2.370 2.386 18,400 -0.09(-3.60%)
Jan 09, 2020 2.490 2.520 2.450 2.475 40,289 -0.04(-1.79%)
Jan 08, 2020 2.490 2.520 2.450 2.520 72,005 +0.03(+1.33%)
Jan 07, 2020 2.480 2.490 2.380 2.487 36,556 +0.07(+2.77%)
Jan 06, 2020 2.470 2.480 2.300 2.420 50,489 +0.01(+0.41%)
Jan 03, 2020 2.640 2.640 2.300 2.410 81,500 -0.06(-2.43%)
Jan 02, 2020 2.200 2.530 2.180 2.470 332,501 +0.30(+13.82%)
Dec 31, 2019 2.030 2.200 2.030 2.170 132,500 +0.14(+6.90%)
Dec 30, 2019 2.010 2.050 2.010 2.030 38,364 +0.02(+1.00%)
Dec 27, 2019 2.050 2.050 2.000 2.010 87,400 -0.03(-1.47%)
Dec 26, 2019 2.130 2.130 2.040 2.040 46,467 -0.09(-4.23%)
Dec 24, 2019 2.080 2.140 2.080 2.130 25,000 +0.05(+2.40%)
Dec 23, 2019 2.020 2.090 2.000 2.080 61,576 +0.05(+2.46%)
Dec 20, 2019 2.000 2.040 2.000 2.030 31,400 +0.03(+1.50%)
Dec 19, 2019 2.000 2.040 2.000 2.000 50,107 -0.01(-0.50%)
Dec 18, 2019 2.010 2.020 2.000 2.010 57,344 -0.02(-0.99%)
Dec 17, 2019 2.010 2.050 2.010 2.030 23,621 -0.01(-0.49%)
Dec 16, 2019 2.040 2.040 2.014 2.040 36,843 +0.01(+0.49%)
Dec 13, 2019 2.020 2.050 2.000 2.030 63,200 +0.01(+0.50%)
Dec 12, 2019 2.100 2.100 2.000 2.020 131,100 -0.08(-3.81%)
Dec 11, 2019 2.110 2.140 2.070 2.100 52,571 -0.01(-0.36%)
Dec 10, 2019 2.110 2.150 2.080 2.108 45,880 +0.01(+0.36%)
Dec 09, 2019 2.200 2.250 2.100 2.100 80,689 -0.10(-4.55%)
Dec 06, 2019 2.120 2.220 2.110 2.200 60,300 +0.06(+2.80%)
Dec 05, 2019 2.210 2.210 2.090 2.140 50,651 -0.09(-4.04%)
Dec 04, 2019 2.220 2.250 2.200 2.230 22,132 +0.02(+0.90%)
Dec 03, 2019 2.290 2.290 2.180 2.210 37,893 -0.06(-2.64%)
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.