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

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

6.230 +0.130 (+2.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	6.090	6.340	6.050	6.230	1,196,883	+0.13(+2.13%)
May 16, 2025	5.760	6.120	5.615	6.100	1,396,297	+0.31(+5.35%)
May 15, 2025	5.360	5.909	5.310	5.790	2,006,775	+0.40(+7.42%)
May 14, 2025	5.760	5.799	5.350	5.390	1,642,524	-0.24(-4.26%)
May 13, 2025	5.580	5.745	5.460	5.630	2,079,523	+0.03(+0.54%)
May 12, 2025	5.800	6.160	5.465	5.600	3,720,673	+0.33(+6.26%)
May 09, 2025	5.490	5.570	5.250	5.270	1,151,275	-0.22(-4.01%)
May 08, 2025	5.250	5.515	5.120	5.490	1,407,862	+0.23(+4.27%)
May 07, 2025	5.850	5.857	5.260	5.265	1,691,625	-0.49(-8.51%)
May 06, 2025	6.250	6.250	5.750	5.755	2,311,658	-0.65(-10.08%)
May 05, 2025	6.520	6.689	6.285	6.400	2,165,022	-0.16(-2.44%)
May 02, 2025	6.960	7.080	6.550	6.560	1,795,626	-0.31(-4.51%)
May 01, 2025	6.560	7.045	6.370	6.870	3,446,579	+0.31(+4.73%)
Apr 30, 2025	5.390	7.324	5.335	6.560	18,504,464	+1.26(+23.77%)
Apr 29, 2025	5.320	5.550	4.870	5.300	14,897,125	-0.05(-0.93%)
Apr 28, 2025	5.470	5.505	5.070	5.350	2,142,528	+0.02(+0.38%)
Apr 25, 2025	5.400	5.480	5.225	5.330	1,045,501	-0.06(-1.11%)
Apr 24, 2025	5.210	5.545	5.200	5.390	1,351,451	+0.17(+3.26%)
Apr 23, 2025	5.650	5.680	5.110	5.220	1,611,671	-0.06(-1.14%)
Apr 22, 2025	4.940	5.315	4.900	5.280	1,261,521	+0.36(+7.32%)
Apr 21, 2025	4.810	4.990	4.660	4.920	1,207,446	+0.08(+1.65%)
Apr 17, 2025	4.870	4.955	4.815	4.840	822,763	-0.01(-0.21%)
Apr 16, 2025	4.860	4.930	4.670	4.850	692,182	-0.07(-1.42%)
Apr 15, 2025	4.960	5.020	4.670	4.920	1,140,615	-0.03(-0.61%)
Apr 14, 2025	4.650	4.986	4.570	4.950	1,114,562	+0.35(+7.61%)
Apr 11, 2025	4.180	4.670	4.135	4.600	1,017,488	+0.42(+10.05%)
Apr 10, 2025	4.320	4.337	3.970	4.180	674,059	-0.19(-4.35%)
Apr 09, 2025	4.260	4.450	3.933	4.370	1,417,014	+0.05(+1.16%)
Apr 08, 2025	4.760	4.840	4.255	4.320	983,722	-0.18(-4.11%)
Apr 07, 2025	4.330	4.605	4.260	4.505	876,446	-0.01(-0.33%)
Apr 04, 2025	4.940	4.990	4.400	4.520	745,836	-0.43(-8.69%)
Apr 03, 2025	4.540	4.985	4.510	4.950	995,785	+0.27(+5.77%)
Apr 02, 2025	4.440	4.915	4.440	4.680	1,238,200	+0.23(+5.17%)
Apr 01, 2025	4.740	4.743	4.420	4.450	959,183	-0.31(-6.51%)
Mar 31, 2025	4.910	4.960	4.680	4.760	868,047	-0.21(-4.23%)
Mar 28, 2025	5.030	5.140	4.850	4.970	529,407	-0.07(-1.39%)
Mar 27, 2025	5.000	5.110	4.989	5.040	412,873	+0.05(+1.00%)
Mar 26, 2025	5.000	5.170	4.970	4.990	405,309	-0.01(-0.20%)
Mar 25, 2025	5.170	5.180	4.950	5.000	511,829	-0.12(-2.34%)
Mar 24, 2025	5.190	5.235	5.075	5.120	455,643	-0.03(-0.58%)
Mar 21, 2025	5.100	5.350	5.085	5.150	571,278	+0.01(+0.19%)
Mar 20, 2025	5.360	5.410	4.950	5.140	1,272,365	-0.06(-1.15%)
Mar 19, 2025	5.230	5.240	5.080	5.200	246,613	+0.04(+0.78%)
Mar 18, 2025	5.230	5.345	5.110	5.160	337,157	-0.14(-2.64%)
Mar 17, 2025	5.290	5.400	5.190	5.300	241,265	+0.01(+0.19%)
Mar 14, 2025	5.300	5.445	5.280	5.290	287,938	+0.01(+0.19%)
Mar 13, 2025	5.560	5.600	5.260	5.280	277,261	-0.31(-5.55%)
Mar 12, 2025	5.520	5.600	5.395	5.590	313,501	+0.13(+2.38%)
Mar 11, 2025	5.040	5.490	5.030	5.460	483,665	+0.42(+8.33%)
Mar 10, 2025	5.110	5.165	4.920	5.040	406,786	-0.12(-2.33%)
Mar 07, 2025	5.320	5.450	5.080	5.160	560,707	-0.14(-2.64%)
Mar 06, 2025	5.190	5.400	5.020	5.300	454,534	+0.04(+0.76%)
Mar 05, 2025	5.330	5.580	5.150	5.260	625,448	+0.19(+3.75%)
Mar 04, 2025	5.070	5.195	4.910	5.070	392,439	-0.02(-0.39%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices