Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.340 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 427.50 472.50 406.25 426.25 85,320 +2.50(+0.59%)
Sep 28, 2017 385.00 435.00 385.00 423.75 65,356 +45.00(+11.88%)
Sep 27, 2017 358.75 390.00 356.25 378.75 33,792 +25.00(+7.07%)
Sep 26, 2017 368.75 377.38 347.50 353.75 30,359 -13.75(-3.74%)
Sep 25, 2017 370.00 385.00 342.50 367.50 45,556 -6.25(-1.67%)
Sep 22, 2017 397.50 397.50 365.00 373.75 57,863 -31.25(-7.72%)
Sep 21, 2017 412.50 426.25 403.75 405.00 36,894 -7.50(-1.82%)
Sep 20, 2017 423.75 423.75 404.38 412.50 23,913 -6.25(-1.49%)
Sep 19, 2017 416.25 426.25 402.75 418.75 44,317 +6.25(+1.52%)
Sep 18, 2017 426.25 447.50 403.75 412.50 85,701 -17.50(-4.07%)
Sep 15, 2017 431.25 350.00 430.00 173,005 +80.00(+22.86%)
Sep 14, 2017 348.75 355.62 343.75 350.00 26,281 +0.00(+0.00%)
Sep 13, 2017 341.25 357.50 340.00 350.00 36,953 +5.00(+1.45%)
Sep 12, 2017 355.00 355.62 341.50 345.00 21,122 -5.00(-1.43%)
Sep 11, 2017 347.50 365.00 343.75 350.00 32,424 +3.75(+1.08%)
Sep 08, 2017 348.75 351.25 335.00 346.25 24,262 +0.00(+0.00%)
Sep 07, 2017 335.00 349.75 327.50 346.25 31,487 +11.25(+3.36%)
Sep 06, 2017 353.75 358.75 326.00 335.00 54,004 -20.00(-5.63%)
Sep 05, 2017 346.25 381.12 332.50 355.00 88,307 +10.00(+2.90%)
Sep 01, 2017 326.25 349.75 322.75 345.00 59,509 +16.25(+4.94%)
Aug 31, 2017 337.50 356.25 306.25 328.75 122,313 -12.50(-3.66%)
Aug 30, 2017 286.25 355.00 267.96 341.25 139,213 +60.00(+21.33%)
Aug 29, 2017 251.25 290.00 240.00 281.25 111,494 +43.75(+18.42%)
Aug 28, 2017 226.25 246.88 225.00 237.50 27,498 +11.25(+4.97%)
Aug 25, 2017 241.25 250.00 220.00 226.25 38,728 -13.75(-5.73%)
Aug 24, 2017 221.25 242.50 221.25 240.00 34,210 +21.25(+9.71%)
Aug 23, 2017 200.00 223.75 199.38 218.75 31,890 +22.50(+11.46%)
Aug 22, 2017 198.50 205.00 194.38 196.25 18,106 +0.00(+0.00%)
Aug 21, 2017 196.25 203.75 187.50 196.25 20,137 +1.25(+0.64%)
Aug 18, 2017 201.25 215.00 186.25 195.00 30,113 -8.75(-4.29%)
Aug 17, 2017 210.00 225.25 201.25 203.75 24,431 -8.75(-4.12%)
Aug 16, 2017 203.75 221.00 199.00 212.50 27,330 +10.00(+4.94%)
Aug 15, 2017 180.00 211.25 175.25 202.50 33,321 +17.50(+9.46%)
Aug 14, 2017 190.00 191.25 181.25 185.00 14,128 -3.75(-1.99%)
Aug 11, 2017 192.50 195.00 186.25 188.75 8,637 -2.50(-1.31%)
Aug 10, 2017 195.00 200.00 186.25 191.25 10,492 -1.25(-0.65%)
Aug 09, 2017 190.00 197.50 190.00 192.50 10,282 +0.00(+0.00%)
Aug 08, 2017 206.25 208.50 190.00 192.50 17,788 -13.75(-6.67%)
Aug 07, 2017 200.00 218.75 200.00 206.25 14,950 +5.00(+2.48%)
Aug 04, 2017 185.00 205.00 183.75 201.25 19,276 +18.75(+10.27%)
Aug 03, 2017 191.25 193.75 181.25 182.50 12,601 -8.75(-4.58%)
Aug 02, 2017 200.00 205.00 185.00 191.25 16,661 -10.00(-4.97%)
Aug 01, 2017 210.00 215.62 196.25 201.25 34,221 -10.00(-4.73%)
Jul 31, 2017 220.00 225.00 208.75 211.25 20,148 -7.50(-3.43%)
Jul 28, 2017 207.50 225.00 205.12 218.75 23,744 +8.75(+4.17%)
Jul 27, 2017 215.00 218.75 203.75 210.00 23,655 -7.50(-3.45%)
Jul 26, 2017 226.25 226.25 212.50 217.50 15,587 -10.00(-4.40%)
Jul 25, 2017 233.75 235.00 211.00 227.50 36,029 -7.50(-3.19%)
Jul 24, 2017 243.75 247.25 230.00 235.00 27,139 -10.00(-4.08%)
Jul 21, 2017 245.00 252.50 238.75 245.00 21,659 +1.25(+0.51%)
Jul 20, 2017 256.25 237.75 243.75 27,550 -2.50(-1.02%)
Jul 19, 2017 226.25 256.25 220.00 246.25 49,348 +22.50(+10.06%)
Jul 18, 2017 225.00 231.91 217.50 223.75 19,394 +1.25(+0.56%)
Jul 17, 2017 233.75 233.75 218.75 222.50 13,731 -10.00(-4.30%)
Jul 14, 2017 220.00 240.00 217.50 232.50 22,284 +12.50(+5.68%)
Jul 13, 2017 222.50 226.25 218.75 220.00 14,198 -5.00(-2.22%)
Jul 12, 2017 223.75 230.00 221.25 225.00 23,666 -5.00(-2.17%)
Jul 11, 2017 227.50 231.25 216.25 230.00 42,225 +0.00(+0.00%)
Jul 10, 2017 220.00 246.25 212.50 230.00 119,417 +21.25(+10.18%)
Jul 07, 2017 200.00 208.75 194.38 208.75 30,180 +11.25(+5.70%)
Jul 06, 2017 185.00 201.25 173.75 197.50 38,267 +15.00(+8.22%)
Jul 05, 2017 166.25 183.75 162.75 182.50 28,097 +17.50(+10.61%)
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.