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 )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Dec 03, 2018 2.540 2.550 2.470 2.500 12,206 +0.01(+0.40%)
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%)
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.