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 (%)
Jun 30, 2017 156.25 161.25 152.90 160.00 8,867 +3.75(+2.40%)
Jun 29, 2017 156.25 161.25 150.00 156.25 17,622 +1.25(+0.81%)
Jun 28, 2017 156.25 158.75 146.25 155.00 14,615 +0.00(+0.00%)
Jun 27, 2017 150.00 160.00 145.00 155.00 16,061 +6.25(+4.20%)
Jun 26, 2017 148.75 151.25 142.50 148.75 19,810 -1.25(-0.83%)
Jun 23, 2017 141.25 151.25 133.75 150.00 113,857 +10.00(+7.14%)
Jun 22, 2017 132.50 151.25 131.25 140.00 50,812 +15.00(+12.00%)
Jun 21, 2017 122.50 128.75 121.25 125.00 10,386 +2.50(+2.04%)
Jun 20, 2017 118.75 123.75 118.75 122.50 5,101 +2.50(+2.08%)
Jun 19, 2017 117.50 123.75 117.50 120.00 5,540 +2.50(+2.13%)
Jun 16, 2017 117.50 121.25 113.75 117.50 7,643 -1.25(-1.05%)
Jun 15, 2017 123.75 126.25 117.50 118.75 5,871 -5.00(-4.04%)
Jun 14, 2017 126.25 126.25 122.50 123.75 3,765 -1.25(-1.00%)
Jun 13, 2017 120.00 125.00 117.50 125.00 7,744 +7.50(+6.38%)
Jun 12, 2017 127.50 128.75 117.50 117.50 13,843 -8.75(-6.93%)
Jun 09, 2017 126.38 132.50 125.00 126.25 4,559 +1.25(+1.00%)
Jun 08, 2017 123.75 126.38 122.50 125.00 6,085 +0.00(+0.00%)
Jun 07, 2017 126.25 128.75 123.75 125.00 4,500 -1.25(-0.99%)
Jun 06, 2017 132.50 133.75 122.50 126.25 12,839 -5.00(-3.81%)
Jun 05, 2017 135.00 136.25 130.00 131.25 6,069 -2.50(-1.87%)
Jun 02, 2017 137.50 140.12 130.00 133.75 6,866 -3.75(-2.73%)
Jun 01, 2017 131.25 141.25 128.75 137.50 9,645 +3.75(+2.80%)
May 31, 2017 140.00 141.25 129.38 133.75 9,798 -6.25(-4.46%)
May 30, 2017 142.50 143.75 131.88 140.00 11,045 +1.25(+0.90%)
May 26, 2017 143.75 143.75 136.25 138.75 5,702 -3.75(-2.63%)
May 25, 2017 151.25 153.29 142.50 142.50 5,027 -5.00(-3.39%)
May 24, 2017 147.50 148.75 146.25 147.50 2,707 +0.00(+0.00%)
May 23, 2017 147.50 151.38 146.25 147.50 2,687 -1.25(-0.84%)
May 22, 2017 152.50 152.60 146.25 148.75 4,807 -5.00(-3.25%)
May 19, 2017 148.75 155.00 143.75 153.75 8,369 +3.75(+2.50%)
May 18, 2017 151.25 161.25 147.50 150.00 17,720 +1.25(+0.84%)
May 17, 2017 153.75 153.75 143.75 148.75 15,880 -5.00(-3.25%)
May 16, 2017 156.25 158.75 152.50 153.75 11,674 -1.25(-0.81%)
May 15, 2017 157.50 160.00 151.25 155.00 13,582 -1.25(-0.80%)
May 12, 2017 160.00 163.50 150.00 156.25 34,401 +3.75(+2.46%)
May 11, 2017 146.25 158.75 143.75 152.50 32,796 +5.00(+3.39%)
May 10, 2017 145.00 148.75 140.00 147.50 4,884 +2.50(+1.72%)
May 09, 2017 141.25 147.50 141.25 145.00 5,316 +3.75(+2.65%)
May 08, 2017 138.75 142.50 138.75 141.25 6,076 +2.50(+1.80%)
May 05, 2017 140.00 141.25 136.88 138.75 6,923 -2.50(-1.77%)
May 04, 2017 132.50 141.25 132.50 141.25 4,663 +7.50(+5.61%)
May 03, 2017 143.75 145.00 132.50 133.75 7,088 -10.00(-6.96%)
May 02, 2017 142.50 150.62 141.25 143.75 8,432 +2.50(+1.77%)
May 01, 2017 142.50 142.50 136.25 141.25 5,152 +0.00(+0.00%)
Apr 28, 2017 140.00 143.12 135.00 141.25 8,519 +1.25(+0.89%)
Apr 27, 2017 146.25 148.75 137.50 140.00 5,573 -5.00(-3.45%)
Apr 26, 2017 135.00 145.00 135.00 145.00 10,996 +8.75(+6.42%)
Apr 25, 2017 131.25 140.00 131.00 136.25 11,633 +5.00(+3.81%)
Apr 24, 2017 131.25 131.25 127.50 131.25 6,415 +1.25(+0.96%)
Apr 21, 2017 131.25 131.25 127.50 130.00 4,982 +0.00(+0.00%)
Apr 20, 2017 126.25 131.25 126.25 130.00 9,703 +3.75(+2.97%)
Apr 19, 2017 121.25 130.00 120.00 126.25 11,553 +5.00(+4.12%)
Apr 18, 2017 121.25 122.50 118.75 121.25 5,665 -2.50(-2.02%)
Apr 17, 2017 123.75 123.75 120.00 123.75 5,375 +2.50(+2.06%)
Apr 13, 2017 122.50 126.25 120.00 121.25 5,132 -1.25(-1.02%)
Apr 12, 2017 121.25 125.00 118.75 122.50 5,504 +1.25(+1.03%)
Apr 11, 2017 125.00 126.25 120.00 121.25 6,202 -3.75(-3.00%)
Apr 10, 2017 128.75 128.75 122.50 125.00 8,612 -1.25(-0.99%)
Apr 07, 2017 127.50 128.75 122.50 126.25 15,650 -2.50(-1.94%)
Apr 06, 2017 130.00 130.00 125.62 128.75 10,154 +0.00(+0.00%)
Apr 05, 2017 127.50 130.00 125.00 128.75 8,753 +1.25(+0.98%)
Apr 04, 2017 126.25 130.00 126.25 127.50 6,049 +0.00(+0.00%)
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.