Abeona Therapeutics (NQ: ABEO )

1.240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.600 4.700 4.525 4.600 133,255 +0.00(+0.00%)
Jan 30, 2017 4.800 4.800 4.500 4.600 201,938 -0.20(-4.17%)
Jan 27, 2017 4.950 4.950 4.650 4.800 79,652 -0.10(-2.04%)
Jan 26, 2017 4.850 4.950 4.800 4.900 69,331 +0.05(+1.03%)
Jan 25, 2017 4.800 5.000 4.650 4.850 96,368 +0.05(+1.04%)
Jan 24, 2017 4.900 4.950 4.650 4.800 132,932 -0.10(-2.04%)
Jan 23, 2017 4.950 5.050 4.650 4.900 185,453 -0.10(-2.00%)
Jan 20, 2017 5.000 5.050 4.850 5.000 148,620 +0.00(+0.00%)
Jan 19, 2017 5.350 5.440 4.950 5.000 343,791 -0.10(-1.96%)
Jan 18, 2017 5.150 5.250 5.050 5.100 194,159 -0.10(-1.92%)
Jan 17, 2017 5.250 5.400 5.150 5.200 247,319 -0.10(-1.89%)
Jan 13, 2017 5.300 5.300 5.300 0 -0.05(-0.93%)
Jan 12, 2017 5.350 5.400 5.050 5.350 228,634 +0.00(+0.00%)
Jan 11, 2017 5.750 5.790 5.160 5.350 431,761 -0.45(-7.76%)
Jan 10, 2017 6.150 6.150 5.650 5.800 339,439 -0.25(-4.13%)
Jan 09, 2017 6.100 6.300 5.460 6.050 594,227 -0.05(-0.82%)
Jan 06, 2017 5.900 6.350 5.700 6.100 646,383 +0.50(+8.93%)
Jan 05, 2017 5.350 5.600 5.150 5.600 242,705 +0.25(+4.67%)
Jan 04, 2017 4.950 5.350 4.950 5.350 186,639 +0.35(+7.00%)
Jan 03, 2017 5.100 5.200 4.800 5.000 184,125 +0.15(+3.09%)
Dec 30, 2016 4.850 4.850 4.850 0 -0.05(-1.02%)
Dec 29, 2016 5.050 5.150 4.800 4.900 216,634 -0.20(-3.92%)
Dec 28, 2016 5.300 5.440 4.900 5.100 244,488 -0.10(-1.92%)
Dec 27, 2016 4.750 5.350 4.750 5.200 328,477 +0.40(+8.33%)
Dec 23, 2016 4.800 4.800 4.800 0 +0.15(+3.23%)
Dec 22, 2016 4.300 4.950 4.250 4.650 424,698 +0.40(+9.41%)
Dec 21, 2016 4.400 4.425 4.050 4.250 375,469 -0.20(-4.49%)
Dec 20, 2016 4.550 4.600 4.300 4.450 312,301 -0.20(-4.30%)
Dec 19, 2016 4.450 4.750 4.450 4.650 271,802 +0.15(+3.33%)
Dec 16, 2016 4.750 4.950 4.450 4.500 277,302 -0.20(-4.26%)
Dec 15, 2016 4.900 4.983 4.600 4.700 296,380 -0.15(-3.09%)
Dec 14, 2016 4.850 5.150 4.650 4.850 478,757 -0.05(-1.02%)
Dec 13, 2016 4.250 4.900 4.225 4.900 848,110 +0.45(+10.11%)
Dec 12, 2016 5.050 5.050 4.250 4.450 2,232,747 -0.70(-13.59%)
Dec 09, 2016 5.850 5.950 5.100 5.150 573,647 -0.65(-11.21%)
Dec 08, 2016 5.850 5.950 5.700 5.800 252,428 -0.15(-2.52%)
Dec 07, 2016 5.850 6.100 5.650 5.950 209,682 +0.05(+0.85%)
Dec 06, 2016 5.950 6.400 5.550 5.900 380,717 +0.00(+0.00%)
Dec 05, 2016 6.150 6.250 5.750 5.900 324,313 -0.30(-4.84%)
Dec 02, 2016 6.250 6.400 6.100 6.200 268,893 +0.00(+0.00%)
Dec 01, 2016 6.200 6.400 6.100 6.200 292,029 -0.05(-0.80%)
Nov 30, 2016 6.600 6.783 5.950 6.250 408,622 -0.30(-4.58%)
Nov 29, 2016 6.900 6.900 6.400 6.550 328,794 -0.35(-5.07%)
Nov 28, 2016 7.150 7.183 6.850 6.900 191,481 -0.15(-2.13%)
Nov 25, 2016 7.100 7.200 6.950 7.050 76,585 +0.05(+0.71%)
Nov 23, 2016 7.000 7.000 7.000 0 +0.05(+0.72%)
Nov 22, 2016 7.200 7.240 6.900 6.950 240,030 -0.30(-4.14%)
Nov 21, 2016 7.300 7.400 7.150 7.250 178,179 +0.00(+0.00%)
Nov 18, 2016 7.300 7.345 7.050 7.250 267,458 +0.00(+0.00%)
Nov 17, 2016 7.000 7.300 6.900 7.250 330,313 +0.25(+3.57%)
Nov 16, 2016 7.050 7.300 6.900 7.000 352,675 -0.20(-2.78%)
Nov 15, 2016 7.500 7.650 6.700 7.200 667,300 -0.20(-2.70%)
Nov 14, 2016 6.550 7.400 6.500 7.400 1,000,615 +0.95(+14.73%)
Nov 11, 2016 6.100 6.945 5.950 6.450 896,900 +0.45(+7.50%)
Nov 10, 2016 6.150 6.150 5.900 6.000 410,258 -0.10(-1.64%)
Nov 09, 2016 5.350 6.250 5.350 6.100 692,921 +0.80(+15.09%)
Nov 08, 2016 5.500 5.900 5.250 5.300 348,057 -0.25(-4.50%)
Nov 07, 2016 5.700 5.934 5.450 5.550 391,141 +0.00(+0.00%)
Nov 04, 2016 5.700 5.800 5.550 5.550 527,800 -0.15(-2.63%)
Nov 03, 2016 6.350 6.400 5.550 5.700 714,998 -0.65(-10.24%)
Nov 02, 2016 6.450 6.525 6.150 6.350 604,038 -0.15(-2.31%)
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.