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 29, 2016 64.75 67.75 63.50 67.25 2,161 +3.25(+5.08%)
Jul 28, 2016 62.75 65.25 62.50 64.00 745 +1.25(+1.99%)
Jul 27, 2016 63.75 66.00 60.50 62.75 1,706 -0.75(-1.18%)
Jul 26, 2016 63.75 65.00 63.25 63.50 1,965 -0.25(-0.39%)
Jul 25, 2016 63.00 68.75 61.75 63.75 2,181 +1.25(+2.00%)
Jul 22, 2016 61.75 64.00 61.50 62.50 2,720 +0.50(+0.81%)
Jul 21, 2016 62.75 65.25 61.25 62.00 1,683 +0.00(+0.00%)
Jul 20, 2016 61.00 62.75 60.25 62.00 1,914 +1.75(+2.90%)
Jul 19, 2016 59.50 64.00 59.50 60.25 7,381 +0.00(+0.00%)
Jul 18, 2016 61.25 62.00 59.08 60.25 1,999 -0.25(-0.41%)
Jul 15, 2016 58.25 61.25 58.25 60.50 2,117 +1.25(+2.11%)
Jul 14, 2016 61.00 61.00 57.75 59.25 4,655 -1.50(-2.47%)
Jul 13, 2016 61.25 62.50 58.75 60.75 2,326 -0.25(-0.41%)
Jul 12, 2016 59.25 62.25 59.25 61.00 3,122 +1.75(+2.95%)
Jul 11, 2016 59.75 61.25 59.00 59.25 2,104 +0.00(+0.00%)
Jul 08, 2016 58.75 60.00 58.00 59.25 1,341 +1.25(+2.16%)
Jul 07, 2016 58.50 61.00 58.00 58.00 794 -2.50(-4.13%)
Jul 05, 2016 60.75 61.25 57.75 60.50 1,617 -0.25(-0.41%)
Jul 01, 2016 59.00 60.75 60.75 60.75 1,980 +1.75(+2.97%)
Jun 30, 2016 59.75 59.75 58.00 59.00 2,660 -0.25(-0.42%)
Jun 29, 2016 60.75 61.00 58.25 59.25 2,074 -1.50(-2.47%)
Jun 28, 2016 61.00 65.00 59.60 60.75 1,873 -0.25(-0.41%)
Jun 27, 2016 61.75 66.25 58.50 61.00 2,491 -3.00(-4.69%)
Jun 24, 2016 64.25 66.75 61.50 64.00 36,329 -3.75(-5.54%)
Jun 23, 2016 69.00 69.00 65.00 67.75 2,821 +0.75(+1.12%)
Jun 22, 2016 68.50 69.50 62.50 67.00 1,642 -2.00(-2.90%)
Jun 21, 2016 69.50 71.50 64.50 69.00 2,765 -1.00(-1.43%)
Jun 20, 2016 73.00 73.50 69.50 70.00 2,588 -2.25(-3.11%)
Jun 17, 2016 72.00 73.75 70.75 72.25 2,923 +1.00(+1.40%)
Jun 16, 2016 71.75 72.00 69.25 71.25 3,165 -1.25(-1.72%)
Jun 15, 2016 73.75 76.25 72.25 72.50 3,925 -1.50(-2.03%)
Jun 14, 2016 74.00 77.50 72.00 74.00 2,785 -1.00(-1.33%)
Jun 13, 2016 76.25 79.50 74.00 75.00 2,629 -2.75(-3.54%)
Jun 10, 2016 78.12 80.75 76.50 77.75 2,084 -1.25(-1.58%)
Jun 09, 2016 77.75 79.50 77.75 79.00 1,841 +0.00(+0.00%)
Jun 08, 2016 77.00 79.50 75.25 79.00 1,582 +2.00(+2.60%)
Jun 07, 2016 78.25 80.00 75.00 77.00 1,503 -1.50(-1.91%)
Jun 06, 2016 75.50 78.75 74.75 78.50 2,029 +2.75(+3.63%)
Jun 03, 2016 76.25 77.25 75.00 75.75 2,751 -0.25(-0.33%)
Jun 02, 2016 77.50 77.75 73.50 76.00 1,945 +1.25(+1.67%)
Jun 01, 2016 71.50 76.00 71.50 74.75 2,339 +1.75(+2.40%)
May 31, 2016 83.00 83.75 72.75 73.00 8,413 -8.50(-10.43%)
May 27, 2016 81.25 81.50 81.50 81.50 5,648 +1.00(+1.24%)
May 26, 2016 76.75 82.31 75.00 80.50 8,235 +4.50(+5.92%)
May 25, 2016 66.25 78.00 66.25 76.00 8,330 +9.25(+13.86%)
May 24, 2016 64.25 68.24 62.50 66.75 3,465 +3.75(+5.95%)
May 23, 2016 62.75 64.00 62.50 63.00 1,767 +0.75(+1.20%)
May 20, 2016 62.00 63.25 60.25 62.25 1,215 +1.00(+1.63%)
May 19, 2016 61.62 64.75 61.00 61.25 816 -1.50(-2.39%)
May 18, 2016 60.75 63.00 60.25 62.75 1,553 +2.25(+3.72%)
May 17, 2016 60.25 61.50 59.25 60.50 2,635 +0.25(+0.41%)
May 16, 2016 57.50 60.25 57.50 60.25 1,870 +1.50(+2.55%)
May 13, 2016 57.00 60.00 57.00 58.75 1,926 +2.00(+3.52%)
May 12, 2016 58.75 59.38 56.75 56.75 1,706 -4.25(-6.97%)
May 11, 2016 61.25 62.00 60.25 61.00 923 -1.00(-1.61%)
May 10, 2016 63.00 63.00 60.38 62.00 566 +0.00(+0.00%)
May 09, 2016 60.00 63.00 60.00 62.00 1,173 +1.75(+2.90%)
May 06, 2016 60.25 61.25 58.00 60.25 2,005 -0.25(-0.41%)
May 05, 2016 60.38 62.25 57.30 60.50 5,178 -0.50(-0.82%)
May 04, 2016 65.00 65.25 60.25 61.00 4,010 -4.50(-6.87%)
May 03, 2016 66.50 66.50 63.25 65.50 1,364 -1.75(-2.60%)
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.