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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 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 (%)
Dec 31, 2020 8.760 8.760 8.760 2,281,447 -0.39(-4.26%)
Dec 30, 2020 9.370 9.980 9.150 9.150 2,281,447 -0.24(-2.56%)
Dec 29, 2020 9.250 9.540 8.190 9.390 2,721,708 +0.10(+1.08%)
Dec 28, 2020 9.500 9.790 8.870 9.290 3,553,849 -0.10(-1.06%)
Dec 24, 2020 10.24 10.25 9.340 9.390 2,421,700 -0.82(-8.03%)
Dec 23, 2020 9.530 10.29 9.340 10.21 3,871,599 +0.47(+4.83%)
Dec 22, 2020 9.810 10.27 8.500 9.740 6,388,803 +0.37(+3.95%)
Dec 21, 2020 7.980 9.440 7.880 9.370 5,684,684 +1.28(+15.82%)
Dec 18, 2020 7.880 8.300 7.530 8.090 4,534,200 +0.23(+2.93%)
Dec 17, 2020 7.180 8.150 7.180 7.860 5,571,805 +0.73(+10.24%)
Dec 16, 2020 7.130 7.300 6.870 7.130 2,165,410 +0.02(+0.28%)
Dec 15, 2020 7.440 7.570 6.850 7.110 3,442,772 -0.29(-3.92%)
Dec 14, 2020 7.560 7.700 7.240 7.400 3,636,753 +0.16(+2.21%)
Dec 11, 2020 7.430 7.950 7.050 7.240 8,150,400 +0.24(+3.43%)
Dec 10, 2020 6.980 7.460 6.720 7.000 16,602,369 -1.67(-19.26%)
Dec 09, 2020 9.020 10.49 8.350 8.670 6,531,476 -0.49(-5.35%)
Dec 08, 2020 9.680 9.710 8.760 9.160 5,009,944 -0.46(-4.78%)
Dec 07, 2020 8.250 11.40 8.100 9.620 17,730,706 +1.56(+19.35%)
Dec 04, 2020 6.580 8.580 6.440 8.060 13,152,400 +1.76(+27.94%)
Dec 03, 2020 5.830 6.680 5.620 6.300 2,947,819 +0.61(+10.72%)
Dec 02, 2020 5.450 5.890 5.230 5.690 1,477,291 -0.06(-1.04%)
Dec 01, 2020 5.400 5.850 5.050 5.750 3,581,366 -0.05(-0.86%)
Nov 30, 2020 4.710 6.440 4.510 5.800 31,300,564 +1.64(+39.42%)
Nov 27, 2020 4.290 4.420 4.030 4.160 1,090,000 +0.00(+0.00%)
Nov 25, 2020 3.980 4.200 3.940 4.160 1,611,400 +0.18(+4.52%)
Nov 24, 2020 4.020 4.040 3.880 3.980 397,375 +0.02(+0.51%)
Nov 23, 2020 3.830 4.070 3.790 3.960 662,439 +0.10(+2.59%)
Nov 20, 2020 3.860 3.900 3.710 3.860 615,400 +0.00(+0.00%)
Nov 19, 2020 3.860 4.030 3.730 3.860 1,202,083 +0.11(+2.93%)
Nov 18, 2020 3.920 3.970 3.700 3.750 1,122,050 -0.19(-4.82%)
Nov 17, 2020 3.950 4.030 3.610 3.940 2,205,196 -0.03(-0.76%)
Nov 16, 2020 3.980 4.140 3.820 3.970 1,399,558 +0.02(+0.51%)
Nov 13, 2020 4.000 4.030 3.900 3.950 421,900 -0.11(-2.71%)
Nov 12, 2020 4.030 4.060 3.720 4.060 1,343,904 +0.06(+1.50%)
Nov 11, 2020 4.140 4.160 3.920 4.000 545,014 -0.08(-1.96%)
Nov 10, 2020 4.350 4.370 3.810 4.080 1,387,860 -0.27(-6.21%)
Nov 09, 2020 4.120 4.380 3.960 4.350 1,491,748 +0.39(+9.85%)
Nov 06, 2020 4.110 4.110 3.910 3.960 481,800 -0.16(-3.88%)
Nov 05, 2020 4.120 4.240 3.960 4.120 895,086 +0.20(+5.10%)
Nov 04, 2020 3.970 4.050 3.850 3.920 765,392 +0.00(+0.00%)
Nov 03, 2020 3.600 4.130 3.600 3.920 743,011 +0.36(+10.11%)
Nov 02, 2020 3.800 3.920 3.520 3.560 614,860 -0.24(-6.32%)
Oct 30, 2020 3.980 4.000 3.720 3.800 381,300 -0.15(-3.80%)
Oct 29, 2020 3.970 4.020 3.840 3.950 246,952 -0.04(-1.00%)
Oct 28, 2020 3.870 4.030 3.730 3.990 393,909 -0.02(-0.50%)
Oct 27, 2020 3.910 4.030 3.910 4.010 171,930 +0.08(+2.04%)
Oct 26, 2020 4.070 4.200 3.830 3.930 658,819 -0.35(-8.18%)
Oct 23, 2020 4.020 4.280 3.940 4.280 466,000 +0.28(+7.00%)
Oct 22, 2020 4.050 4.090 3.810 4.000 619,182 +0.00(+0.00%)
Oct 21, 2020 4.100 4.150 3.960 4.000 418,204 -0.14(-3.38%)
Oct 20, 2020 4.400 4.480 4.020 4.140 605,917 -0.24(-5.48%)
Oct 19, 2020 4.520 4.520 4.320 4.380 293,040 -0.03(-0.68%)
Oct 16, 2020 4.460 4.460 4.270 4.410 384,400 +0.04(+0.92%)
Oct 15, 2020 4.440 4.450 4.250 4.370 604,998 -0.21(-4.59%)
Oct 14, 2020 4.620 4.700 4.460 4.580 466,454 +0.04(+0.88%)
Oct 13, 2020 4.550 4.600 4.410 4.540 466,539 -0.01(-0.22%)
Oct 12, 2020 4.640 4.680 4.390 4.550 772,605 -0.08(-1.73%)
Oct 09, 2020 4.990 4.990 4.580 4.630 1,189,700 -0.37(-7.40%)
Oct 08, 2020 4.540 5.080 4.500 5.000 1,624,351 +0.56(+12.61%)
Oct 07, 2020 4.300 4.510 4.220 4.440 712,915 +0.16(+3.74%)
Oct 06, 2020 4.440 4.520 4.200 4.280 504,713 -0.17(-3.82%)
Oct 05, 2020 4.370 4.530 4.350 4.450 539,906 +0.16(+3.73%)
Oct 02, 2020 4.000 4.430 3.960 4.290 757,500 +0.15(+3.62%)
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.