Abeona Therapeutics (NQ: ABEO )

0.6422 USD -0.0468 (-6.79%)
Streaming Delayed Price Updated: 1:31 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.50 15.66 15.05 15.25 996,334 -0.05(-0.33%)
Jan 30, 2018 16.05 16.05 15.25 15.30 1,409,489 -1.00(-6.13%)
Jan 29, 2018 17.00 18.45 16.20 16.30 2,291,646 +0.05(+0.31%)
Jan 26, 2018 17.20 17.20 16.10 16.25 964,719 -0.75(-4.41%)
Jan 25, 2018 15.60 17.10 15.10 17.00 1,342,366 +1.60(+10.39%)
Jan 24, 2018 15.50 16.05 15.05 15.40 689,820 +0.00(+0.00%)
Jan 23, 2018 15.60 16.45 15.05 15.40 1,090,760 +0.55(+3.70%)
Jan 22, 2018 14.70 14.90 14.20 14.85 965,550 +0.25(+1.71%)
Jan 19, 2018 14.65 14.93 14.24 14.60 422,169 +0.05(+0.34%)
Jan 18, 2018 15.25 15.40 14.55 14.55 432,286 -0.70(-4.59%)
Jan 17, 2018 15.00 15.55 14.85 15.25 590,609 +0.40(+2.69%)
Jan 16, 2018 15.85 15.85 14.79 14.85 646,505 -0.85(-5.41%)
Jan 12, 2018 15.70 15.70 15.70 0 -0.15(-0.95%)
Jan 11, 2018 16.00 16.15 15.70 15.85 467,284 -0.15(-0.94%)
Jan 10, 2018 16.00 621,587 -0.10(-0.62%)
Jan 09, 2018 15.35 16.25 15.20 16.10 806,523 +0.85(+5.57%)
Jan 08, 2018 15.65 15.71 15.05 15.25 453,608 -0.40(-2.56%)
Jan 05, 2018 16.90 16.90 15.50 15.65 527,364 -1.15(-6.85%)
Jan 04, 2018 17.40 17.50 16.56 16.80 443,288 -0.50(-2.89%)
Jan 03, 2018 17.25 17.70 16.95 17.30 632,371 +0.10(+0.58%)
Jan 02, 2018 15.90 17.20 15.59 17.20 637,937 +1.35(+8.52%)
Dec 29, 2017 15.85 15.85 15.85 0 -0.25(-1.55%)
Dec 28, 2017 16.10 16.25 15.82 16.10 407,458 +0.00(+0.00%)
Dec 27, 2017 16.05 16.20 15.75 16.10 444,185 -0.10(-0.62%)
Dec 26, 2017 15.90 16.40 15.65 16.20 550,345 +0.35(+2.21%)
Dec 22, 2017 15.00 16.05 14.75 15.85 740,392 +0.90(+6.02%)
Dec 21, 2017 15.05 15.20 14.80 14.95 435,167 -0.15(-0.99%)
Dec 20, 2017 15.45 15.59 14.82 15.10 655,728 -0.22(-1.47%)
Dec 19, 2017 15.20 15.85 14.66 15.32 606,186 +0.12(+0.82%)
Dec 18, 2017 16.65 17.25 14.50 15.20 1,262,178 -1.30(-7.88%)
Dec 15, 2017 16.20 17.62 15.90 16.50 4,610,801 +0.40(+2.48%)
Dec 14, 2017 16.00 16.75 15.75 16.10 485,144 +0.10(+0.63%)
Dec 13, 2017 15.55 16.20 15.45 16.00 498,473 +0.55(+3.56%)
Dec 12, 2017 15.50 16.05 15.35 15.45 460,212 -0.10(-0.64%)
Dec 11, 2017 16.30 16.33 15.40 15.55 681,684 -0.65(-4.01%)
Dec 08, 2017 15.95 16.35 15.55 16.20 575,571 +0.40(+2.53%)
Dec 07, 2017 14.80 16.40 14.70 15.80 707,031 +1.00(+6.76%)
Dec 06, 2017 15.55 15.74 14.70 14.80 625,184 -0.45(-2.95%)
Dec 05, 2017 15.25 15.85 15.11 15.25 467,494 -0.05(-0.33%)
Dec 04, 2017 16.70 16.85 15.25 15.30 737,184 -1.25(-7.55%)
Dec 01, 2017 17.45 17.55 16.80 16.55 638,391 -0.75(-4.34%)
Nov 30, 2017 16.75 17.41 16.15 17.30 862,200 +0.65(+3.90%)
Nov 29, 2017 17.45 17.70 16.58 16.65 1,068,444 -0.70(-4.03%)
Nov 28, 2017 16.65 17.50 16.35 17.35 747,488 +0.70(+4.20%)
Nov 27, 2017 16.75 16.85 15.90 16.65 949,480 -0.10(-0.60%)
Nov 24, 2017 16.30 17.25 16.01 16.75 465,533 +0.60(+3.72%)
Nov 22, 2017 16.10 16.35 15.80 16.15 501,019 +0.00(+0.00%)
Nov 21, 2017 14.95 16.40 14.95 16.15 935,276 +1.45(+9.86%)
Nov 20, 2017 15.45 15.85 14.65 14.70 704,753 -0.70(-4.55%)
Nov 17, 2017 16.00 16.00 15.35 15.40 400,410 -0.70(-4.35%)
Nov 16, 2017 16.80 16.90 15.60 16.10 723,201 -0.65(-3.88%)
Nov 15, 2017 15.20 17.39 14.69 16.75 1,407,499 +1.65(+10.93%)
Nov 14, 2017 14.60 15.15 14.35 15.10 538,835 +0.40(+2.72%)
Nov 13, 2017 15.30 15.30 14.55 14.70 439,137 -0.55(-3.61%)
Nov 10, 2017 14.85 15.40 14.70 15.25 631,745 +0.45(+3.04%)
Nov 09, 2017 14.90 15.23 14.50 14.80 856,095 -0.30(-1.99%)
Nov 08, 2017 14.85 15.85 14.62 15.10 1,100,085 +0.78(+5.41%)
Nov 07, 2017 16.35 16.60 14.25 14.32 1,654,222 -1.97(-12.12%)
Nov 06, 2017 16.60 16.95 16.20 16.30 754,761 -0.20(-1.21%)
Nov 03, 2017 16.65 16.93 16.35 16.50 578,062 -0.25(-1.49%)
Nov 02, 2017 16.30 16.98 16.15 16.75 410,364 +0.35(+2.13%)
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.