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 )

1.874 +0.064 (+3.51%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 9, 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, 2018 2.520 2.575 2.458 2.490 33,700 -0.03(-1.19%)
Nov 29, 2018 2.490 2.559 2.460 2.520 24,502 +0.04(+1.61%)
Nov 28, 2018 2.400 2.590 2.400 2.480 39,020 +0.09(+3.77%)
Nov 27, 2018 2.450 2.490 2.370 2.390 9,089 -0.06(-2.45%)
Nov 26, 2018 2.590 2.600 2.450 2.450 24,695 -0.07(-2.78%)
Nov 23, 2018 2.500 2.550 2.320 2.520 34,800 +0.02(+0.80%)
Nov 21, 2018 2.500 2.500 2.500 0 +0.20(+8.70%)
Nov 20, 2018 2.480 2.620 2.260 2.300 61,798 -0.18(-7.26%)
Nov 19, 2018 2.390 2.678 2.390 2.480 9,279 +0.08(+3.33%)
Nov 16, 2018 2.660 2.660 2.400 2.400 13,300 -0.16(-6.25%)
Nov 15, 2018 2.540 2.660 2.450 2.560 22,143 +0.00(+0.00%)
Nov 14, 2018 2.600 2.670 2.540 2.560 31,793 +0.00(+0.00%)
Nov 13, 2018 2.610 2.680 2.480 2.560 23,191 -0.08(-3.03%)
Nov 12, 2018 2.700 2.800 2.600 2.640 81,628 -0.11(-4.00%)
Nov 09, 2018 2.750 2.790 2.630 2.750 27,900 -0.03(-1.08%)
Nov 08, 2018 2.800 2.800 2.740 2.780 32,728 +0.04(+1.46%)
Nov 07, 2018 2.700 2.800 2.700 2.740 25,740 -0.01(-0.36%)
Nov 06, 2018 2.750 2.850 2.750 2.750 35,767 +0.00(+0.00%)
Nov 05, 2018 2.740 2.883 2.700 2.750 61,867 -0.02(-0.72%)
Nov 02, 2018 2.650 2.820 2.560 2.770 30,700 -0.03(-1.07%)
Nov 01, 2018 2.640 2.800 2.561 2.800 60,161 +0.21(+8.11%)
Oct 31, 2018 2.550 2.590 2.530 2.590 81,047 +0.04(+1.57%)
Oct 30, 2018 2.510 2.590 2.450 2.550 26,331 +0.02(+0.79%)
Oct 29, 2018 2.620 2.620 2.500 2.530 45,315 -0.11(-4.17%)
Oct 26, 2018 2.810 2.810 2.610 2.640 98,300 -0.17(-6.05%)
Oct 25, 2018 2.800 2.900 2.730 2.810 273,486 -0.63(-18.31%)
Oct 24, 2018 3.250 3.540 3.240 3.440 93,085 +0.29(+9.21%)
Oct 23, 2018 3.270 3.270 3.090 3.150 42,785 -0.18(-5.41%)
Oct 22, 2018 3.480 3.590 3.300 3.330 135,147 +0.01(+0.30%)
Oct 19, 2018 3.390 3.400 2.900 3.320 92,300 -0.02(-0.60%)
Oct 18, 2018 3.210 3.420 3.100 3.340 166,896 +0.26(+8.44%)
Oct 17, 2018 2.970 3.100 2.970 3.080 42,948 +0.13(+4.41%)
Oct 16, 2018 2.888 2.990 2.880 2.950 3,745 -0.03(-1.01%)
Oct 15, 2018 3.000 3.000 2.820 2.980 17,200 +0.11(+3.83%)
Oct 12, 2018 2.960 3.000 2.870 2.870 12,500 -0.03(-1.03%)
Oct 11, 2018 3.000 3.000 2.800 2.900 34,402 -0.10(-3.33%)
Oct 10, 2018 3.070 3.100 3.000 3.000 9,610 -0.05(-1.64%)
Oct 09, 2018 3.020 3.075 2.960 3.050 7,477 -0.02(-0.49%)
Oct 08, 2018 3.020 3.135 3.010 3.065 11,503 -0.04(-1.13%)
Oct 05, 2018 3.070 3.100 3.050 3.100 8,100 +0.04(+1.31%)
Oct 04, 2018 3.120 3.130 3.030 3.060 15,567 -0.07(-2.23%)
Oct 03, 2018 2.970 3.150 2.950 3.130 33,531 +0.13(+4.33%)
Oct 02, 2018 3.000 3.090 2.950 3.000 18,352 -0.06(-1.96%)
Oct 01, 2018 3.200 3.200 2.900 3.060 50,673 -0.15(-4.67%)
Sep 28, 2018 2.930 3.210 2.930 3.210 52,700 +0.25(+8.45%)
Sep 27, 2018 3.000 3.020 2.900 2.960 5,737 +0.01(+0.34%)
Sep 26, 2018 3.050 3.050 2.860 2.950 6,870 -0.05(-1.67%)
Sep 25, 2018 2.820 3.050 2.791 3.000 22,077 +0.20(+7.14%)
Sep 24, 2018 2.910 2.910 2.730 2.800 21,666 -0.15(-5.08%)
Sep 21, 2018 2.700 2.950 2.630 2.950 38,300 +0.26(+9.67%)
Sep 20, 2018 2.700 2.730 2.620 2.690 52,464 +0.07(+2.67%)
Sep 19, 2018 2.790 2.800 2.620 2.620 40,242 -0.06(-2.24%)
Sep 18, 2018 2.600 2.980 2.600 2.680 56,738 +0.07(+2.68%)
Sep 17, 2018 2.800 2.930 2.600 2.610 37,004 -0.21(-7.45%)
Sep 14, 2018 3.030 3.090 2.800 2.820 61,000 -0.21(-6.93%)
Sep 13, 2018 3.130 3.200 3.030 3.030 83,649 -0.10(-3.04%)
Sep 12, 2018 3.250 3.320 3.040 3.125 41,138 -0.12(-3.85%)
Sep 11, 2018 3.020 3.389 2.980 3.250 168,175 +0.30(+10.17%)
Sep 10, 2018 2.910 2.990 2.910 2.950 11,054 -0.02(-0.67%)
Sep 07, 2018 2.980 3.100 2.960 2.970 24,900 -0.03(-1.00%)
Sep 06, 2018 2.980 3.030 2.890 3.000 25,574 +0.11(+3.81%)
Sep 05, 2018 2.860 3.060 2.860 2.890 9,391 -0.03(-1.03%)
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.