Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 62.50 62.50 58.25 59.25 10,424 -3.50(-5.58%)
Oct 30, 2019 62.50 64.00 59.50 62.75 8,190 +0.25(+0.40%)
Oct 29, 2019 63.00 65.25 61.75 62.50 6,129 -1.75(-2.72%)
Oct 28, 2019 62.25 65.50 58.75 64.25 10,886 +1.75(+2.80%)
Oct 25, 2019 58.50 64.75 56.00 62.50 26,812 +5.50(+9.65%)
Oct 24, 2019 60.50 61.00 57.00 57.00 14,097 -2.75(-4.60%)
Oct 23, 2019 59.75 62.50 57.50 59.75 10,980 +0.00(+0.00%)
Oct 22, 2019 56.75 61.25 56.75 59.75 14,924 +3.25(+5.75%)
Oct 21, 2019 54.00 57.50 52.88 56.50 15,411 +2.25(+4.15%)
Oct 18, 2019 55.50 59.75 52.75 54.25 23,388 -2.25(-3.98%)
Oct 17, 2019 59.75 62.50 55.25 56.50 28,993 -4.25(-7.00%)
Oct 16, 2019 68.00 70.50 60.50 60.75 45,271 -7.00(-10.33%)
Oct 15, 2019 55.50 71.00 55.25 67.75 78,801 +13.50(+24.88%)
Oct 14, 2019 55.25 56.25 52.00 54.25 8,350 -1.75(-3.12%)
Oct 11, 2019 55.50 57.75 54.00 56.00 10,724 +1.00(+1.82%)
Oct 10, 2019 55.50 57.00 53.75 55.00 8,361 -0.25(-0.45%)
Oct 09, 2019 57.50 59.50 55.00 55.25 8,010 -2.00(-3.49%)
Oct 08, 2019 59.25 61.25 56.50 57.25 11,376 -2.25(-3.78%)
Oct 07, 2019 57.00 61.62 56.00 59.50 14,736 +3.25(+5.78%)
Oct 04, 2019 56.50 58.50 53.75 56.25 30,424 -0.25(-0.44%)
Oct 03, 2019 55.50 57.50 54.25 56.50 11,805 +1.00(+1.80%)
Oct 02, 2019 56.75 56.75 51.75 55.50 34,156 -1.50(-2.63%)
Oct 01, 2019 55.75 58.75 55.75 57.00 8,695 +0.50(+0.88%)
Sep 30, 2019 61.00 62.50 55.25 56.50 17,718 -5.00(-8.13%)
Sep 27, 2019 58.25 63.75 58.25 61.50 11,152 +3.00(+5.13%)
Sep 26, 2019 64.50 65.00 58.25 58.50 14,847 -6.25(-9.65%)
Sep 25, 2019 69.00 70.00 63.75 64.75 22,593 -4.25(-6.16%)
Sep 24, 2019 71.25 72.00 66.25 69.00 31,322 -2.75(-3.83%)
Sep 23, 2019 67.50 78.00 62.75 71.75 90,076 -9.75(-11.96%)
Sep 20, 2019 80.75 84.88 79.75 81.50 32,256 +0.50(+0.62%)
Sep 19, 2019 79.75 87.75 78.00 81.00 74,281 +1.00(+1.25%)
Sep 18, 2019 73.00 82.25 72.25 80.00 36,024 +7.00(+9.59%)
Sep 17, 2019 75.50 76.50 70.50 73.00 19,696 -1.75(-2.34%)
Sep 16, 2019 73.50 75.25 71.75 74.75 18,668 +0.50(+0.67%)
Sep 13, 2019 78.50 80.00 73.75 74.25 20,404 -4.25(-5.41%)
Sep 12, 2019 78.00 82.00 76.75 78.50 22,185 +0.50(+0.64%)
Sep 11, 2019 80.25 83.25 76.00 78.00 36,181 -1.25(-1.58%)
Sep 10, 2019 75.00 80.50 72.00 79.25 36,016 +4.00(+5.32%)
Sep 09, 2019 74.50 76.25 69.50 75.25 35,509 +0.75(+1.01%)
Sep 06, 2019 74.75 84.75 71.25 74.50 114,564 -0.75(-1.00%)
Sep 05, 2019 73.00 76.25 70.25 75.25 68,402 +1.00(+1.35%)
Sep 04, 2019 68.25 74.25 64.00 74.25 196,747 +0.75(+1.02%)
Sep 03, 2019 49.25 83.25 46.25 73.50 925,770 +35.00(+90.91%)
Aug 30, 2019 46.00 46.25 36.50 38.50 43,908 -7.00(-15.38%)
Aug 29, 2019 45.25 46.50 43.75 45.50 6,072 +0.75(+1.68%)
Aug 28, 2019 43.25 45.75 42.75 44.75 14,976 +1.50(+3.47%)
Aug 27, 2019 47.25 47.25 43.25 43.25 13,317 -3.75(-7.98%)
Aug 26, 2019 47.75 48.50 45.50 47.00 11,783 +1.25(+2.73%)
Aug 23, 2019 50.75 52.00 45.50 45.75 19,528 -5.25(-10.29%)
Aug 22, 2019 55.50 55.75 51.00 51.00 17,687 -4.00(-7.27%)
Aug 21, 2019 55.00 55.75 53.25 55.00 7,694 +0.25(+0.46%)
Aug 20, 2019 56.00 56.50 54.50 54.75 6,527 -1.00(-1.79%)
Aug 19, 2019 56.25 56.75 53.88 55.75 14,942 +0.75(+1.36%)
Aug 16, 2019 54.50 58.00 54.50 55.00 18,056 +0.75(+1.38%)
Aug 15, 2019 57.25 58.00 54.00 54.25 17,983 -6.50(-10.70%)
Aug 14, 2019 60.75 62.25 58.50 60.75 23,919 +1.00(+1.67%)
Aug 13, 2019 57.00 61.25 53.50 59.75 31,442 +2.75(+4.82%)
Aug 12, 2019 53.75 59.25 53.00 57.00 37,764 -0.25(-0.44%)
Aug 09, 2019 57.75 58.75 56.38 57.25 16,352 +0.25(+0.44%)
Aug 08, 2019 62.00 63.00 56.25 57.00 21,349 -4.25(-6.94%)
Aug 07, 2019 60.00 63.50 59.00 61.25 19,310 +0.75(+1.24%)
Aug 06, 2019 62.00 63.75 58.50 60.50 14,134 -0.50(-0.82%)
Aug 05, 2019 58.75 62.25 57.50 61.00 24,196 +0.50(+0.83%)
Aug 02, 2019 63.00 65.00 60.50 60.50 19,092 -2.50(-3.97%)
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.