Abeona Therapeutics (NQ: ABEO )

1.645 USD -0.055 (-3.24%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.270 3.330 3.170 3.310 496,900 +0.07(+2.16%)
May 28, 2020 3.310 3.380 3.200 3.240 659,704 -0.06(-1.82%)
May 27, 2020 3.080 3.330 3.020 3.300 1,147,280 +0.25(+8.20%)
May 26, 2020 3.340 3.340 3.020 3.050 745,189 -0.18(-5.57%)
May 22, 2020 3.230 3.360 3.130 3.230 563,700 +0.00(+0.00%)
May 21, 2020 3.290 3.290 3.050 3.230 817,247 +0.03(+0.94%)
May 20, 2020 3.130 3.300 3.090 3.200 728,508 +0.14(+4.58%)
May 19, 2020 2.990 3.280 2.985 3.060 734,438 +0.05(+1.66%)
May 18, 2020 3.200 3.250 2.950 3.010 985,577 -0.04(-1.31%)
May 15, 2020 3.160 3.180 3.000 3.050 1,311,200 -0.16(-4.98%)
May 14, 2020 3.220 3.270 3.000 3.210 976,295 -0.06(-1.83%)
May 13, 2020 3.040 3.350 2.910 3.270 1,980,601 +0.24(+7.92%)
May 12, 2020 3.340 3.570 3.000 3.030 2,638,451 -0.21(-6.48%)
May 11, 2020 2.720 3.280 2.700 3.240 2,959,087 +0.55(+20.45%)
May 08, 2020 2.350 2.770 2.300 2.690 2,486,100 +0.36(+15.45%)
May 07, 2020 2.400 2.440 2.300 2.330 1,036,369 -0.10(-4.12%)
May 06, 2020 2.550 2.570 2.410 2.430 547,089 -0.08(-3.19%)
May 05, 2020 2.450 2.510 2.380 2.510 963,380 +0.07(+2.87%)
May 04, 2020 2.250 2.440 2.230 2.440 860,078 +0.17(+7.49%)
May 01, 2020 2.360 2.410 2.180 2.270 1,022,900 -0.11(-4.62%)
Apr 30, 2020 2.530 2.560 2.370 2.380 977,054 -0.18(-7.03%)
Apr 29, 2020 2.590 2.590 2.440 2.560 1,118,763 +0.04(+1.59%)
Apr 28, 2020 2.600 2.600 2.370 2.520 1,154,917 -0.01(-0.40%)
Apr 27, 2020 2.500 2.600 2.500 2.530 1,093,780 +0.07(+2.85%)
Apr 24, 2020 2.440 2.480 2.360 2.460 616,900 +0.06(+2.50%)
Apr 23, 2020 2.390 2.490 2.350 2.400 854,982 +0.01(+0.42%)
Apr 22, 2020 2.460 2.460 2.310 2.390 724,995 +0.02(+0.84%)
Apr 21, 2020 2.480 2.500 2.320 2.370 994,201 -0.14(-5.58%)
Apr 20, 2020 2.300 2.550 2.280 2.510 1,010,329 +0.18(+7.73%)
Apr 17, 2020 2.460 2.490 2.290 2.330 911,900 -0.04(-1.69%)
Apr 16, 2020 2.480 2.530 2.330 2.370 1,084,972 -0.13(-5.20%)
Apr 15, 2020 2.470 2.580 2.350 2.500 708,813 -0.10(-3.85%)
Apr 14, 2020 2.440 2.630 2.440 2.600 977,626 +0.20(+8.33%)
Apr 13, 2020 2.390 2.440 2.270 2.400 661,861 +0.05(+2.13%)
Apr 09, 2020 2.400 2.410 2.250 2.350 1,277,900 -0.02(-0.84%)
Apr 08, 2020 2.370 2.400 2.250 2.370 925,321 +0.07(+3.04%)
Apr 07, 2020 2.350 2.510 2.210 2.300 1,355,909 +0.01(+0.44%)
Apr 06, 2020 2.190 2.300 2.150 2.290 1,456,560 +0.20(+9.57%)
Apr 03, 2020 2.150 2.270 2.055 2.090 965,600 -0.02(-0.95%)
Apr 02, 2020 2.050 2.170 1.970 2.110 1,398,072 +0.12(+6.03%)
Apr 01, 2020 2.000 2.350 1.900 1.990 2,771,779 -0.11(-5.24%)
Mar 31, 2020 2.030 2.170 1.950 2.100 856,120 +0.06(+2.94%)
Mar 30, 2020 2.100 2.100 1.930 2.040 820,717 -0.02(-0.97%)
Mar 27, 2020 2.060 2.200 1.940 2.060 859,300 -0.04(-1.90%)
Mar 26, 2020 2.170 2.420 2.000 2.100 1,402,285 -0.07(-3.23%)
Mar 25, 2020 2.110 2.350 2.010 2.170 1,714,108 +0.10(+4.83%)
Mar 24, 2020 2.070 2.140 2.000 2.070 925,194 +0.12(+6.15%)
Mar 23, 2020 2.130 2.150 1.830 1.950 1,203,945 -0.18(-8.45%)
Mar 20, 2020 1.860 2.230 1.820 2.130 4,971,700 +0.35(+19.66%)
Mar 19, 2020 1.710 1.980 1.710 1.780 1,162,051 +0.08(+4.71%)
Mar 18, 2020 1.980 1.980 1.650 1.700 1,478,376 -0.34(-16.67%)
Mar 17, 2020 1.600 2.200 1.350 2.040 3,305,790 +0.59(+40.69%)
Mar 16, 2020 1.590 1.620 1.390 1.450 1,337,086 -0.29(-16.67%)
Mar 13, 2020 1.840 1.860 1.625 1.740 1,526,300 +0.01(+0.58%)
Mar 12, 2020 1.980 1.990 1.670 1.730 2,018,663 -0.46(-21.00%)
Mar 11, 2020 2.350 2.390 2.120 2.190 1,205,745 -0.17(-7.20%)
Mar 10, 2020 2.470 2.610 2.300 2.360 1,344,181 +0.00(+0.00%)
Mar 09, 2020 2.500 2.560 2.230 2.360 1,507,061 -0.36(-13.24%)
Mar 06, 2020 2.880 2.900 2.660 2.720 1,940,300 -0.27(-9.03%)
Mar 05, 2020 3.200 3.290 2.980 2.990 1,129,958 -0.30(-9.12%)
Mar 04, 2020 3.280 3.300 3.050 3.290 1,100,566 +0.15(+4.78%)
Mar 03, 2020 3.360 3.510 3.060 3.140 1,190,312 -0.21(-6.41%)
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.