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 (%)
Jul 31, 2019 74.25 74.50 61.00 64.75 84,996 -12.75(-16.45%)
Jul 30, 2019 75.25 77.50 71.50 77.50 19,595 +2.50(+3.33%)
Jul 29, 2019 79.25 82.50 74.50 75.00 28,976 -4.50(-5.66%)
Jul 26, 2019 78.00 80.00 74.00 79.50 44,152 -1.75(-2.15%)
Jul 25, 2019 98.25 98.50 81.00 81.25 47,789 -11.25(-12.16%)
Jul 24, 2019 89.00 93.25 87.75 92.50 19,227 +3.75(+4.23%)
Jul 23, 2019 93.00 93.00 87.75 88.75 20,863 -4.25(-4.57%)
Jul 22, 2019 93.00 94.50 91.00 93.00 11,182 -0.50(-0.53%)
Jul 19, 2019 96.25 97.75 93.25 93.50 15,088 -2.50(-2.60%)
Jul 18, 2019 97.25 99.25 93.25 96.00 21,511 -2.00(-2.04%)
Jul 17, 2019 100.25 101.00 96.75 98.00 21,475 -1.75(-1.75%)
Jul 16, 2019 106.25 106.50 99.25 99.75 28,668 -5.75(-5.45%)
Jul 15, 2019 105.00 109.00 102.86 105.50 20,722 +1.00(+0.96%)
Jul 12, 2019 108.25 108.75 103.25 104.50 18,780 -4.00(-3.69%)
Jul 11, 2019 108.00 111.00 106.75 108.50 30,669 +1.25(+1.17%)
Jul 10, 2019 108.75 110.00 104.00 107.25 21,283 -1.75(-1.61%)
Jul 09, 2019 110.75 111.00 107.50 109.00 17,162 -1.50(-1.36%)
Jul 08, 2019 113.75 114.25 108.00 110.50 24,735 -3.50(-3.07%)
Jul 05, 2019 115.50 117.75 113.00 114.00 32,872 -1.25(-1.08%)
Jul 03, 2019 120.00 120.04 114.25 115.25 18,388 -3.75(-3.15%)
Jul 02, 2019 118.50 120.25 115.00 119.00 27,216 -0.25(-0.21%)
Jul 01, 2019 122.50 123.25 117.75 119.25 36,149 -0.25(-0.21%)
Jun 28, 2019 119.50 123.00 118.50 119.50 76,672 +0.50(+0.42%)
Jun 27, 2019 116.75 119.50 111.75 119.00 92,369 +6.25(+5.54%)
Jun 26, 2019 116.50 117.50 111.25 112.75 25,630 -2.50(-2.17%)
Jun 25, 2019 110.75 118.25 109.88 115.25 55,085 +4.50(+4.06%)
Jun 24, 2019 118.25 118.25 110.00 110.75 34,328 -4.75(-4.11%)
Jun 21, 2019 120.25 120.88 111.75 115.50 46,732 -3.50(-2.94%)
Jun 20, 2019 124.00 130.00 117.75 119.00 48,460 -3.25(-2.66%)
Jun 19, 2019 127.50 129.50 120.50 122.25 42,188 -3.00(-2.40%)
Jun 18, 2019 139.00 140.00 124.50 125.25 50,675 -9.00(-6.70%)
Jun 17, 2019 130.50 136.50 129.50 134.25 31,439 +5.00(+3.87%)
Jun 14, 2019 133.75 135.00 128.75 129.25 10,452 -3.75(-2.82%)
Jun 13, 2019 135.25 137.25 132.00 133.00 23,685 -1.50(-1.12%)
Jun 12, 2019 131.00 135.50 129.50 134.50 26,494 +3.00(+2.28%)
Jun 11, 2019 137.50 139.00 129.50 131.50 16,509 -4.25(-3.13%)
Jun 10, 2019 134.00 138.25 132.50 135.75 19,210 +3.25(+2.45%)
Jun 07, 2019 131.75 134.50 129.75 132.50 11,036 +0.25(+0.19%)
Jun 06, 2019 131.25 133.75 125.50 132.25 14,087 +1.25(+0.95%)
Jun 05, 2019 141.00 141.00 130.25 131.00 15,482 -9.75(-6.93%)
Jun 04, 2019 132.00 141.50 128.75 140.75 34,057 +11.00(+8.48%)
Jun 03, 2019 135.50 137.25 127.75 129.75 22,781 -6.25(-4.60%)
May 31, 2019 141.00 142.13 134.50 136.00 23,124 -7.75(-5.39%)
May 30, 2019 154.75 155.25 143.00 143.75 17,446 -10.50(-6.81%)
May 29, 2019 152.75 155.50 148.75 154.25 20,471 -0.75(-0.48%)
May 28, 2019 163.00 163.00 150.75 155.00 30,871 -8.75(-5.34%)
May 24, 2019 163.25 169.50 162.25 163.75 13,700 +1.50(+0.92%)
May 23, 2019 172.50 173.00 162.16 162.25 18,907 -13.00(-7.42%)
May 22, 2019 183.75 186.25 174.62 175.25 16,986 -10.25(-5.53%)
May 21, 2019 185.75 187.50 182.00 185.50 11,638 +2.00(+1.09%)
May 20, 2019 185.25 187.00 179.75 183.50 8,041 -2.50(-1.34%)
May 17, 2019 184.00 189.75 182.50 186.00 24,904 -0.25(-0.13%)
May 16, 2019 182.75 191.00 182.75 186.25 20,483 +4.25(+2.34%)
May 15, 2019 180.50 187.75 176.75 182.00 24,917 -0.25(-0.14%)
May 14, 2019 177.75 186.75 177.75 182.25 16,010 +6.00(+3.40%)
May 13, 2019 186.25 192.50 176.00 176.25 14,529 -15.75(-8.20%)
May 10, 2019 191.50 193.75 185.25 192.00 15,204 -2.25(-1.16%)
May 09, 2019 193.75 196.50 190.25 194.25 12,885 -2.50(-1.27%)
May 08, 2019 196.00 199.00 194.00 196.75 14,278 +0.25(+0.13%)
May 07, 2019 197.50 202.25 191.50 196.50 15,934 -4.00(-2.00%)
May 06, 2019 189.50 201.25 189.50 200.50 17,544 +5.00(+2.56%)
May 03, 2019 195.00 197.99 191.00 195.50 17,620 +2.25(+1.16%)
May 02, 2019 192.25 197.50 190.25 193.25 8,674 +0.25(+0.13%)
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.