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. - Common Stock (NQ:AQB)

0.8200 -0.0963 (-10.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.8800 0.9494 0.8000 0.8200 342,962 -0.10(-10.51%)
May 29, 2025 0.8900 0.9200 0.8331 0.9163 40,550 +0.07(+8.11%)
May 28, 2025 0.8500 0.8800 0.8121 0.8476 19,467 -0.02(-2.57%)
May 27, 2025 0.8600 0.9000 0.8200 0.8700 67,830 +0.02(+2.55%)
May 23, 2025 0.8208 0.8699 0.7840 0.8484 38,165 +0.00(+0.26%)
May 22, 2025 0.8900 0.9300 0.7875 0.8462 114,787 -0.05(-5.56%)
May 21, 2025 0.7980 0.9393 0.7980 0.8960 145,398 +0.07(+8.76%)
May 20, 2025 0.8153 0.8694 0.7979 0.8238 62,565 +0.00(+0.59%)
May 19, 2025 0.7800 0.8200 0.7500 0.8190 37,354 +0.04(+4.87%)
May 16, 2025 0.7430 0.8090 0.7419 0.7810 42,540 +0.02(+1.96%)
May 15, 2025 0.7663 0.8697 0.7300 0.7660 507,798 -0.02(-3.04%)
May 14, 2025 0.7054 0.8680 0.7000 0.7900 415,610 +0.09(+12.33%)
May 13, 2025 0.7400 0.8800 0.7000 0.7033 572,036 -0.05(-7.22%)
May 12, 2025 0.6475 0.7580 0.6299 0.7580 373,364 +0.10(+14.87%)
May 09, 2025 0.6800 0.7290 0.6450 0.6599 124,947 -0.03(-3.94%)
May 08, 2025 0.6900 0.8200 0.6092 0.6870 421,129 -0.04(-5.88%)
May 07, 2025 0.7137 0.8100 0.6000 0.7299 519,283 -0.21(-22.35%)
May 06, 2025 0.6805 0.9400 0.6310 0.9400 12,127,700 +0.30(+46.87%)
May 05, 2025 0.6690 0.6880 0.6340 0.6400 7,431 -0.02(-2.97%)
May 02, 2025 0.6550 0.6825 0.6354 0.6596 16,169 +0.01(+1.26%)
May 01, 2025 0.6900 0.6900 0.6500 0.6514 23,243 -0.02(-2.92%)
Apr 30, 2025 0.6800 0.7190 0.6510 0.6710 43,472 -0.01(-1.61%)
Apr 29, 2025 0.6500 0.7000 0.6251 0.6820 33,956 +0.04(+5.41%)
Apr 28, 2025 0.6320 0.6767 0.6199 0.6470 74,266 +0.00(+0.26%)
Apr 25, 2025 0.6400 0.6510 0.6200 0.6453 14,583 +0.03(+4.08%)
Apr 24, 2025 0.6550 0.6580 0.6115 0.6200 13,972 -0.01(-0.96%)
Apr 23, 2025 0.6310 0.6681 0.6101 0.6260 26,583 -0.00(-0.65%)
Apr 22, 2025 0.6230 0.6615 0.6100 0.6301 34,645 -0.01(-1.01%)
Apr 21, 2025 0.6400 0.6500 0.6200 0.6365 14,812 -0.01(-2.08%)
Apr 17, 2025 0.6405 0.6890 0.6405 0.6500 12,227 +0.00(+0.00%)
Apr 16, 2025 0.6807 0.6900 0.6310 0.6500 62,505 -0.04(-5.80%)
Apr 15, 2025 0.6600 0.6900 0.6310 0.6900 53,553 +0.04(+5.70%)
Apr 14, 2025 0.6290 0.6671 0.6210 0.6528 42,214 +0.01(+2.00%)
Apr 11, 2025 0.6280 0.6899 0.6175 0.6400 38,192 +0.02(+2.89%)
Apr 10, 2025 0.6484 0.6484 0.6200 0.6220 20,511 -0.02(-2.81%)
Apr 09, 2025 0.6445 0.7150 0.6094 0.6400 261,964 -0.02(-3.32%)
Apr 08, 2025 0.6260 0.6890 0.6260 0.6620 85,925 +0.01(+1.30%)
Apr 07, 2025 0.6200 0.6649 0.6200 0.6535 94,276 -0.03(-3.85%)
Apr 04, 2025 0.6425 0.6900 0.6205 0.6797 82,689 +0.02(+2.61%)
Apr 03, 2025 0.6843 0.7190 0.6500 0.6624 126,983 -0.03(-4.00%)
Apr 02, 2025 0.6650 0.7200 0.6650 0.6900 88,674 +0.02(+3.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.