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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Abeona Therapeutics Inc. - Common Stock (NQ:ABEO)

4.810 -0.270 (-5.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	5.040	5.040	4.800	4.810	3,975,873	-0.27(-5.31%)
Oct 30, 2025	4.970	5.410	4.940	5.080	3,907,522	+0.09(+1.80%)
Oct 29, 2025	5.250	5.260	4.970	4.990	2,634,487	-0.29(-5.49%)
Oct 28, 2025	5.530	5.540	5.235	5.280	1,566,977	-0.26(-4.69%)
Oct 27, 2025	5.500	5.605	5.425	5.540	791,517	+0.06(+1.09%)
Oct 24, 2025	5.470	5.555	5.420	5.480	821,559	+0.06(+1.11%)
Oct 23, 2025	5.410	5.500	5.285	5.420	1,029,805	+0.01(+0.18%)
Oct 22, 2025	5.470	5.478	5.320	5.410	1,349,564	-0.06(-1.10%)
Oct 21, 2025	5.510	5.575	5.360	5.470	697,874	-0.03(-0.55%)
Oct 20, 2025	5.480	5.595	5.260	5.500	1,056,208	+0.12(+2.23%)
Oct 17, 2025	5.400	5.505	5.335	5.380	814,788	-0.09(-1.65%)
Oct 16, 2025	5.570	5.700	5.425	5.470	1,044,139	-0.06(-1.08%)
Oct 15, 2025	5.380	5.680	5.350	5.530	1,208,461	+0.18(+3.36%)
Oct 14, 2025	5.330	5.400	5.250	5.350	839,308	-0.06(-1.11%)
Oct 13, 2025	5.470	5.510	5.211	5.410	1,024,480	+0.05(+0.93%)
Oct 10, 2025	5.690	5.690	5.310	5.360	1,233,323	-0.30(-5.30%)
Oct 09, 2025	5.530	5.720	5.470	5.660	1,206,319	+0.12(+2.17%)
Oct 08, 2025	5.260	5.730	5.230	5.540	1,150,875	+0.29(+5.52%)
Oct 07, 2025	5.340	5.376	5.215	5.250	801,987	-0.09(-1.69%)
Oct 06, 2025	5.400	5.475	5.300	5.340	693,963	-0.07(-1.29%)
Oct 03, 2025	5.400	5.490	5.305	5.410	1,040,263	+0.09(+1.69%)
Oct 02, 2025	5.280	5.460	5.180	5.320	1,556,124	+0.04(+0.76%)
Oct 01, 2025	5.300	5.430	5.245	5.280	996,425	+0.00(+0.00%)
Sep 30, 2025	5.300	5.310	5.185	5.280	999,198	-0.05(-0.94%)
Sep 29, 2025	5.440	5.465	5.320	5.330	976,977	-0.11(-2.02%)
Sep 26, 2025	5.360	5.500	5.310	5.440	1,038,259	+0.08(+1.49%)
Sep 25, 2025	5.500	5.530	5.310	5.360	880,902	-0.19(-3.42%)
Sep 24, 2025	5.520	5.650	5.459	5.550	689,413	+0.04(+0.73%)
Sep 23, 2025	5.490	5.570	5.390	5.510	791,018	+0.03(+0.55%)
Sep 22, 2025	5.380	5.580	5.278	5.480	910,551	+0.10(+1.86%)
Sep 19, 2025	5.660	5.660	5.360	5.380	1,635,923	-0.26(-4.61%)
Sep 18, 2025	5.690	5.730	5.580	5.640	912,970	+0.00(+0.00%)
Sep 17, 2025	5.670	5.820	5.520	5.640	1,164,107	-0.03(-0.53%)
Sep 16, 2025	5.760	5.760	5.565	5.670	1,507,787	-0.05(-0.96%)
Sep 15, 2025	6.450	6.450	5.675	5.725	2,217,870	-0.71(-10.96%)
Sep 12, 2025	6.750	6.779	6.420	6.430	1,181,432	-0.32(-4.74%)
Sep 11, 2025	6.580	6.800	6.580	6.750	686,434	+0.22(+3.37%)
Sep 10, 2025	6.800	6.950	6.530	6.530	961,184	-0.30(-4.39%)
Sep 09, 2025	6.710	6.850	6.605	6.830	616,530	+0.13(+1.94%)
Sep 08, 2025	6.890	6.960	6.700	6.700	649,862	-0.19(-2.76%)
Sep 05, 2025	6.870	7.000	6.810	6.890	536,782	+0.03(+0.44%)
Sep 04, 2025	6.950	6.996	6.769	6.860	449,192	-0.09(-1.29%)
Sep 03, 2025	6.880	7.040	6.820	6.950	478,766	+0.10(+1.46%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abeona Therapeutics Inc. - Common Stock (NQ:ABEO)

Historical Prices