Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.180 -0.160 (-2.18%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 463.75 468.75 435.00 442.50 35,274 -26.25(-5.60%)
May 30, 2018 450.00 472.50 449.38 468.75 32,513 +21.25(+4.75%)
May 29, 2018 415.00 450.00 406.25 447.50 35,193 +32.50(+7.83%)
May 25, 2018 415.00 415.00 415.00 0 +8.75(+2.15%)
May 24, 2018 402.50 413.75 400.00 406.25 25,571 +5.00(+1.25%)
May 23, 2018 405.00 426.25 400.00 401.25 34,032 -11.88(-2.87%)
May 22, 2018 407.50 422.50 393.75 413.12 51,687 +12.50(+3.12%)
May 21, 2018 478.75 478.75 388.75 400.62 128,580 -71.25(-15.10%)
May 18, 2018 536.25 536.25 397.50 471.88 155,424 -64.38(-12.00%)
May 17, 2018 525.00 536.25 500.00 536.25 35,318 +11.25(+2.14%)
May 16, 2018 508.75 526.88 506.25 525.00 34,786 +12.50(+2.44%)
May 15, 2018 521.25 528.75 505.00 512.50 22,869 -10.00(-1.91%)
May 14, 2018 490.00 528.75 488.75 522.50 39,175 +31.25(+6.36%)
May 11, 2018 467.50 492.50 467.50 491.25 23,173 +20.00(+4.24%)
May 10, 2018 480.00 492.50 470.00 471.25 21,647 -8.75(-1.82%)
May 09, 2018 483.75 485.00 470.00 480.00 23,452 +0.00(+0.00%)
May 08, 2018 475.00 482.50 467.50 480.00 11,377 +5.00(+1.05%)
May 07, 2018 461.25 486.25 461.25 475.00 20,658 +15.00(+3.26%)
May 04, 2018 450.00 465.00 450.00 460.00 17,841 +7.50(+1.66%)
May 03, 2018 460.00 475.00 447.50 452.50 29,002 -13.75(-2.95%)
May 02, 2018 427.50 480.00 426.25 466.25 32,596 +33.75(+7.80%)
May 01, 2018 438.75 445.00 427.50 432.50 35,657 -3.75(-0.86%)
Apr 30, 2018 442.50 461.25 435.62 436.25 22,563 -8.75(-1.97%)
Apr 27, 2018 446.25 458.75 437.50 445.00 24,950 +3.75(+0.85%)
Apr 26, 2018 430.00 442.50 408.75 441.25 36,848 +8.75(+2.02%)
Apr 25, 2018 463.75 469.06 426.32 432.50 51,166 -28.75(-6.23%)
Apr 24, 2018 496.25 522.27 452.75 461.25 55,743 -38.75(-7.75%)
Apr 23, 2018 550.00 550.00 493.75 500.00 63,987 -22.50(-4.31%)
Apr 20, 2018 507.50 542.50 500.25 522.50 49,210 +21.25(+4.24%)
Apr 19, 2018 498.75 520.00 496.25 501.25 47,338 +6.25(+1.26%)
Apr 18, 2018 490.00 506.25 485.00 495.00 47,759 +12.50(+2.59%)
Apr 17, 2018 493.75 503.75 478.27 482.50 69,979 -20.00(-3.98%)
Apr 16, 2018 503.75 505.00 479.00 502.50 36,709 +8.75(+1.77%)
Apr 13, 2018 473.75 497.50 467.50 493.75 43,768 +18.75(+3.95%)
Apr 12, 2018 456.25 478.75 452.50 475.00 42,854 +21.25(+4.68%)
Apr 11, 2018 437.50 471.25 431.50 453.75 73,952 +10.00(+2.25%)
Apr 10, 2018 418.75 447.50 401.25 443.75 66,911 +30.00(+7.25%)
Apr 09, 2018 385.00 427.50 367.50 413.75 88,841 +63.75(+18.21%)
Apr 06, 2018 358.75 360.00 347.50 350.00 23,502 -8.75(-2.44%)
Apr 05, 2018 380.00 380.00 357.50 358.75 17,815 -20.00(-5.28%)
Apr 04, 2018 345.00 378.75 345.00 378.75 28,947 +28.75(+8.21%)
Apr 03, 2018 355.00 362.50 346.25 350.00 37,515 -6.25(-1.75%)
Apr 02, 2018 351.25 368.75 344.00 356.25 39,220 -2.50(-0.70%)
Mar 29, 2018 358.75 358.75 358.75 0 +17.50(+5.13%)
Mar 28, 2018 345.00 352.50 323.39 341.25 49,990 -8.75(-2.50%)
Mar 27, 2018 376.25 381.25 345.00 350.00 43,153 -26.25(-6.98%)
Mar 26, 2018 353.75 377.50 353.75 376.25 37,115 +25.00(+7.12%)
Mar 23, 2018 370.00 375.00 347.50 351.25 23,375 -18.75(-5.07%)
Mar 22, 2018 385.00 392.50 370.00 370.00 26,539 -23.75(-6.03%)
Mar 21, 2018 365.00 402.50 362.75 393.75 40,961 +30.62(+8.43%)
Mar 20, 2018 357.50 365.00 351.25 363.12 23,529 +13.75(+3.94%)
Mar 19, 2018 373.75 386.88 342.50 349.38 47,400 -34.38(-8.96%)
Mar 16, 2018 380.00 389.38 373.75 383.75 40,994 +2.50(+0.66%)
Mar 15, 2018 403.75 406.00 378.75 381.25 29,815 -2.50(-0.65%)
Mar 14, 2018 381.25 386.88 376.25 383.75 23,082 +6.25(+1.66%)
Mar 13, 2018 400.00 408.75 373.75 377.50 45,212 -17.50(-4.43%)
Mar 12, 2018 381.25 401.25 380.25 395.00 33,925 +12.50(+3.27%)
Mar 09, 2018 382.50 395.00 379.38 382.50 30,760 +5.00(+1.32%)
Mar 08, 2018 398.75 398.75 366.25 377.50 38,049 -16.25(-4.13%)
Mar 07, 2018 387.50 400.62 382.50 393.75 47,809 +0.00(+0.00%)
Mar 06, 2018 387.50 405.00 383.75 393.75 46,438 +8.75(+2.27%)
Mar 05, 2018 391.25 408.75 383.75 385.00 55,062 -2.50(-0.65%)
Mar 02, 2018 345.00 391.25 340.00 387.50 55,071 +37.50(+10.71%)
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.