Abeona Therapeutics (NQ: ABEO )

0.6500 USD +0.0200 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.70 18.45 17.42 17.45 564,082 -0.35(-1.97%)
Apr 27, 2018 17.85 18.35 17.50 17.80 623,761 +0.15(+0.85%)
Apr 26, 2018 17.20 17.70 16.35 17.65 921,205 +0.35(+2.02%)
Apr 25, 2018 18.55 18.76 17.05 17.30 1,279,160 -1.15(-6.23%)
Apr 24, 2018 19.85 20.89 18.11 18.45 1,393,595 -1.55(-7.75%)
Apr 23, 2018 22.00 22.00 19.75 20.00 1,599,690 -0.90(-4.31%)
Apr 20, 2018 20.30 21.70 20.01 20.90 1,230,267 +0.85(+4.24%)
Apr 19, 2018 19.95 20.80 19.85 20.05 1,183,468 +0.25(+1.26%)
Apr 18, 2018 19.60 20.25 19.40 19.80 1,193,989 +0.50(+2.59%)
Apr 17, 2018 19.75 20.15 19.13 19.30 1,749,475 -0.80(-3.98%)
Apr 16, 2018 20.15 20.20 19.16 20.10 917,736 +0.35(+1.77%)
Apr 13, 2018 18.95 19.90 18.70 19.75 1,094,208 +0.75(+3.95%)
Apr 12, 2018 18.25 19.15 18.10 19.00 1,071,366 +0.85(+4.68%)
Apr 11, 2018 17.50 18.85 17.26 18.15 1,848,806 +0.40(+2.25%)
Apr 10, 2018 16.75 17.90 16.05 17.75 1,672,782 +1.20(+7.25%)
Apr 09, 2018 15.40 17.10 14.70 16.55 2,221,025 +2.55(+18.21%)
Apr 06, 2018 14.35 14.40 13.90 14.00 587,572 -0.35(-2.44%)
Apr 05, 2018 15.20 15.20 14.30 14.35 445,383 -0.80(-5.28%)
Apr 04, 2018 13.80 15.15 13.80 15.15 723,698 +1.15(+8.21%)
Apr 03, 2018 14.20 14.50 13.85 14.00 937,893 -0.25(-1.75%)
Apr 02, 2018 14.05 14.75 13.76 14.25 980,516 -0.10(-0.70%)
Mar 29, 2018 14.35 14.35 14.35 0 +0.70(+5.13%)
Mar 28, 2018 13.80 14.10 12.94 13.65 1,249,765 -0.35(-2.50%)
Mar 27, 2018 15.05 15.25 13.80 14.00 1,078,836 -1.05(-6.98%)
Mar 26, 2018 14.15 15.10 14.15 15.05 927,898 +1.00(+7.12%)
Mar 23, 2018 14.80 15.00 13.90 14.05 584,397 -0.75(-5.07%)
Mar 22, 2018 15.40 15.70 14.80 14.80 663,477 -0.95(-6.03%)
Mar 21, 2018 14.60 16.10 14.51 15.75 1,024,049 +1.22(+8.43%)
Mar 20, 2018 14.30 14.60 14.05 14.53 588,227 +0.55(+3.94%)
Mar 19, 2018 14.95 15.47 13.70 13.97 1,185,007 -1.38(-8.96%)
Mar 16, 2018 15.20 15.57 14.95 15.35 1,024,874 +0.10(+0.66%)
Mar 15, 2018 16.15 16.24 15.15 15.25 745,376 -0.10(-0.65%)
Mar 14, 2018 15.25 15.47 15.05 15.35 577,050 +0.25(+1.66%)
Mar 13, 2018 16.00 16.35 14.95 15.10 1,130,318 -0.70(-4.43%)
Mar 12, 2018 15.25 16.05 15.21 15.80 848,125 +0.50(+3.27%)
Mar 09, 2018 15.30 15.80 15.18 15.30 769,007 +0.20(+1.32%)
Mar 08, 2018 15.95 15.95 14.65 15.10 951,244 -0.65(-4.13%)
Mar 07, 2018 15.50 16.02 15.30 15.75 1,195,246 +0.00(+0.00%)
Mar 06, 2018 15.50 16.20 15.35 15.75 1,160,966 +0.35(+2.27%)
Mar 05, 2018 15.65 16.35 15.35 15.40 1,376,550 -0.10(-0.65%)
Mar 02, 2018 13.80 15.65 13.60 15.50 1,376,798 +1.50(+10.71%)
Mar 01, 2018 13.55 14.20 13.45 14.00 692,796 +0.15(+1.08%)
Feb 28, 2018 13.85 14.45 13.50 13.85 690,516 -0.10(-0.72%)
Feb 27, 2018 14.10 14.70 13.93 13.95 874,595 -0.10(-0.71%)
Feb 26, 2018 13.40 14.45 13.25 14.05 1,002,452 +0.60(+4.46%)
Feb 23, 2018 13.35 13.85 12.75 13.45 1,035,853 +0.10(+0.75%)
Feb 22, 2018 11.95 13.65 11.95 13.35 2,142,359 +1.65(+14.10%)
Feb 21, 2018 11.50 12.40 11.40 11.70 979,161 +0.10(+0.86%)
Feb 20, 2018 12.55 12.60 11.47 11.60 1,006,387 -0.90(-7.20%)
Feb 16, 2018 12.50 12.50 12.50 0 +0.45(+3.73%)
Feb 15, 2018 11.50 12.20 10.50 12.05 2,596,662 +0.60(+5.24%)
Feb 14, 2018 11.70 12.24 11.00 11.45 1,799,763 -0.45(-3.78%)
Feb 13, 2018 12.60 12.80 11.50 11.90 2,106,788 -0.70(-5.56%)
Feb 12, 2018 14.45 14.55 12.55 12.60 2,638,985 -1.47(-10.48%)
Feb 09, 2018 16.05 16.05 13.80 14.07 2,508,847 -1.48(-9.49%)
Feb 08, 2018 18.30 18.90 14.69 15.55 3,055,391 -2.65(-14.56%)
Feb 07, 2018 16.20 18.80 16.11 18.20 2,974,785 +2.25(+14.11%)
Feb 06, 2018 14.50 15.95 14.41 15.95 928,770 +0.70(+4.59%)
Feb 05, 2018 15.00 15.75 14.70 15.25 650,184 +0.15(+0.99%)
Feb 02, 2018 15.40 15.70 14.95 15.10 621,788 -0.55(-3.51%)
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.