Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.250 -0.090 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.973 8.845 7.973 8.425 153,411 +0.44(+5.51%)
Dec 30, 2021 7.500 8.225 7.487 7.985 264,845 +0.82(+11.41%)
Dec 29, 2021 7.430 7.572 7.150 7.168 164,320 -0.41(-5.38%)
Dec 28, 2021 8.002 8.250 7.375 7.575 161,370 -0.42(-5.28%)
Dec 27, 2021 9.110 9.350 7.875 7.997 243,358 -1.04(-11.48%)
Dec 23, 2021 8.475 9.250 8.375 9.035 204,372 +0.90(+11.03%)
Dec 22, 2021 8.000 8.350 7.835 8.137 179,756 -0.10(-1.15%)
Dec 21, 2021 7.725 8.387 7.450 8.232 356,419 +0.50(+6.43%)
Dec 20, 2021 7.500 7.750 7.125 7.735 659,956 +0.41(+5.60%)
Dec 17, 2021 7.175 7.760 6.750 7.325 2,119,049 -4.88(-39.97%)
Dec 16, 2021 13.04 13.75 12.00 12.20 158,641 -0.83(-6.39%)
Dec 15, 2021 13.00 13.71 12.04 13.04 51,193 +0.09(+0.66%)
Dec 14, 2021 13.30 13.75 12.75 12.95 58,956 -1.74(-11.86%)
Dec 13, 2021 15.25 15.26 14.29 14.69 18,198 -0.71(-4.59%)
Dec 10, 2021 15.60 15.87 15.06 15.40 11,551 -0.19(-1.20%)
Dec 09, 2021 16.18 17.00 15.50 15.59 24,647 -0.66(-4.08%)
Dec 08, 2021 16.00 16.55 15.50 16.25 22,364 +0.39(+2.49%)
Dec 07, 2021 14.86 16.20 14.75 15.86 36,130 +1.11(+7.49%)
Dec 06, 2021 14.75 14.82 13.88 14.75 30,700 +0.38(+2.61%)
Dec 03, 2021 15.25 15.36 14.00 14.38 36,963 -0.84(-5.51%)
Dec 02, 2021 15.75 16.23 15.05 15.21 39,896 +0.21(+1.38%)
Dec 01, 2021 17.14 17.50 15.00 15.01 45,588 -2.22(-12.89%)
Nov 30, 2021 16.60 17.23 16.15 17.23 43,432 +1.10(+6.82%)
Nov 29, 2021 20.50 20.73 16.07 16.12 122,749 -2.12(-11.64%)
Nov 26, 2021 18.75 19.00 17.65 18.25 28,942 -0.68(-3.57%)
Nov 24, 2021 18.38 19.27 18.25 18.93 9,328 +0.28(+1.47%)
Nov 23, 2021 19.25 20.62 18.59 18.65 42,628 -0.78(-4.03%)
Nov 22, 2021 19.01 20.00 18.50 19.43 36,417 +0.91(+4.90%)
Nov 19, 2021 19.00 19.50 18.25 18.52 35,554 -0.65(-3.39%)
Nov 18, 2021 21.50 19.27 18.75 19.18 73,171 -2.07(-9.76%)
Nov 17, 2021 21.50 21.75 20.75 21.25 25,166 -0.53(-2.42%)
Nov 16, 2021 22.75 22.78 21.49 21.78 18,789 -0.99(-4.34%)
Nov 15, 2021 23.00 23.55 22.51 22.77 24,989 -0.11(-0.48%)
Nov 12, 2021 23.59 23.94 22.50 22.88 19,493 -0.52(-2.20%)
Nov 11, 2021 23.00 24.93 23.00 23.39 31,732 -0.04(-0.19%)
Nov 10, 2021 23.25 23.43 22,726 -0.80(-3.29%)
Nov 09, 2021 24.24 26.50 23.00 24.23 63,607 +0.01(+0.02%)
Nov 08, 2021 22.44 24.50 21.98 24.23 71,812 +1.79(+7.98%)
Nov 05, 2021 22.59 22.68 22.00 22.44 28,976 +0.05(+0.22%)
Nov 04, 2021 23.00 23.01 22.15 22.39 21,989 -0.39(-1.73%)
Nov 03, 2021 22.00 23.43 22.00 22.78 26,863 +0.03(+0.14%)
Nov 02, 2021 22.97 23.25 22.20 22.75 32,521 +0.34(+1.54%)
Nov 01, 2021 20.75 23.25 20.81 22.41 45,365 +2.10(+10.33%)
Oct 29, 2021 20.25 20.93 20.00 20.31 23,128 +0.05(+0.27%)
Oct 28, 2021 21.25 21.28 19.77 20.25 61,228 -1.00(-4.69%)
Oct 27, 2021 22.00 22.02 21.05 21.25 17,069 -0.70(-3.19%)
Oct 26, 2021 22.00 21.95 19,630 +0.95(+4.51%)
Oct 25, 2021 21.25 22.00 21.00 21.00 27,057 -0.50(-2.31%)
Oct 22, 2021 22.50 22.50 21.50 21.50 26,574 -1.10(-4.86%)
Oct 21, 2021 22.00 23.00 21.98 22.60 24,483 +0.10(+0.46%)
Oct 20, 2021 22.00 23.00 22.12 22.50 14,005 +0.03(+0.11%)
Oct 19, 2021 22.25 22.73 22.25 22.47 15,628 +0.20(+0.88%)
Oct 18, 2021 23.10 23.20 22.00 22.27 39,600 -0.48(-2.09%)
Oct 15, 2021 22.00 23.38 22.00 22.75 26,758 +0.48(+2.18%)
Oct 14, 2021 22.00 22.68 22.00 22.27 19,577 +0.26(+1.17%)
Oct 13, 2021 22.25 23.00 22.00 22.01 33,317 -0.43(-1.91%)
Oct 12, 2021 22.83 23.38 22.37 22.43 17,678 -0.56(-2.44%)
Oct 11, 2021 24.06 24.06 22.00 23.00 49,039 -0.66(-2.78%)
Oct 08, 2021 24.20 24.50 23.50 23.65 13,324 -0.11(-0.46%)
Oct 07, 2021 23.71 25.00 23.71 23.76 22,592 -0.18(-0.75%)
Oct 06, 2021 23.26 25.75 22.50 23.94 54,351 +0.19(+0.79%)
Oct 05, 2021 26.25 26.75 20.94 23.75 154,794 -2.50(-9.50%)
Oct 04, 2021 27.25 27.75 26.25 26.25 20,473 -1.25(-4.55%)
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.