Abeona Therapeutics (NQ: ABEO )

1.210 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.970 6.000 5.820 6.000 163,884 +0.09(+1.52%)
Sep 29, 2016 6.150 6.150 5.900 5.910 298,750 +0.17(+2.96%)
Sep 28, 2016 5.650 5.830 5.610 5.740 347,055 +0.13(+2.32%)
Sep 27, 2016 6.180 6.180 5.460 5.610 577,881 -0.50(-8.18%)
Sep 26, 2016 6.300 6.370 6.040 6.110 255,148 -0.18(-2.86%)
Sep 23, 2016 6.380 6.420 6.150 6.290 250,378 -0.10(-1.56%)
Sep 22, 2016 6.680 6.800 6.050 6.390 817,400 -0.18(-2.74%)
Sep 21, 2016 6.010 6.740 5.690 6.570 1,361,335 +0.79(+13.67%)
Sep 20, 2016 5.140 5.850 5.110 5.780 624,562 +0.67(+13.11%)
Sep 19, 2016 4.860 5.140 4.840 5.110 245,183 +0.25(+5.14%)
Sep 16, 2016 4.970 5.030 4.840 4.860 295,067 -0.11(-2.21%)
Sep 15, 2016 5.000 5.140 4.920 4.970 238,027 -0.02(-0.40%)
Sep 14, 2016 4.930 5.029 4.860 4.990 127,848 +0.07(+1.42%)
Sep 13, 2016 5.040 5.050 4.843 4.920 114,865 -0.11(-2.19%)
Sep 12, 2016 4.800 5.090 4.800 5.030 175,744 +0.17(+3.50%)
Sep 09, 2016 5.120 5.170 4.770 4.860 271,331 -0.28(-5.45%)
Sep 08, 2016 5.120 5.200 4.910 5.140 394,814 +0.35(+7.31%)
Sep 07, 2016 4.730 4.850 4.540 4.790 137,659 +0.10(+2.13%)
Sep 06, 2016 4.500 4.780 4.450 4.690 232,658 +0.22(+4.92%)
Sep 02, 2016 4.330 4.470 4.470 4.470 77,400 +0.18(+4.20%)
Sep 01, 2016 4.300 4.330 4.100 4.290 108,259 +0.23(+5.67%)
Aug 31, 2016 4.040 4.130 3.950 4.060 124,532 -0.04(-0.98%)
Aug 30, 2016 4.070 4.180 3.900 4.100 197,449 -0.10(-2.38%)
Aug 29, 2016 4.240 4.260 4.160 4.200 86,005 -0.11(-2.55%)
Aug 26, 2016 4.330 4.370 4.160 4.310 39,658 +0.03(+0.70%)
Aug 25, 2016 4.330 4.340 4.160 4.280 66,344 -0.06(-1.38%)
Aug 24, 2016 4.293 4.360 4.210 4.340 76,548 +0.06(+1.40%)
Aug 23, 2016 4.100 4.340 4.100 4.280 40,642 +0.12(+2.88%)
Aug 22, 2016 4.140 4.200 4.047 4.160 66,104 +0.02(+0.48%)
Aug 19, 2016 4.400 4.400 4.100 4.140 119,778 -0.23(-5.22%)
Aug 18, 2016 4.090 4.390 4.049 4.368 84,063 +0.29(+7.06%)
Aug 17, 2016 3.980 4.250 3.980 4.080 80,422 +0.15(+3.81%)
Aug 16, 2016 3.940 4.089 3.800 3.930 58,147 +0.02(+0.51%)
Aug 15, 2016 3.620 3.950 3.590 3.910 72,229 +0.33(+9.22%)
Aug 12, 2016 3.550 3.630 3.520 3.580 41,237 -0.03(-0.83%)
Aug 11, 2016 3.810 3.810 3.589 3.610 54,901 -0.15(-3.99%)
Aug 10, 2016 3.850 3.898 3.720 3.760 55,979 -0.06(-1.57%)
Aug 09, 2016 3.750 3.924 3.500 3.820 94,571 +0.15(+4.09%)
Aug 08, 2016 3.450 3.770 3.450 3.670 129,833 +0.20(+5.76%)
Aug 05, 2016 3.630 3.640 3.430 3.470 178,484 -0.16(-4.41%)
Aug 04, 2016 3.380 3.810 3.380 3.630 574,687 +0.36(+11.01%)
Aug 03, 2016 2.999 3.360 2.980 3.270 282,613 +0.29(+9.73%)
Aug 02, 2016 2.870 3.000 2.800 2.980 160,670 +0.16(+5.67%)
Aug 01, 2016 2.740 2.860 2.700 2.820 81,794 +0.13(+4.83%)
Jul 29, 2016 2.590 2.710 2.540 2.690 54,048 +0.13(+5.08%)
Jul 28, 2016 2.510 2.610 2.500 2.560 18,634 +0.05(+1.99%)
Jul 27, 2016 2.550 2.640 2.420 2.510 42,664 -0.03(-1.18%)
Jul 26, 2016 2.550 2.600 2.530 2.540 49,127 -0.01(-0.39%)
Jul 25, 2016 2.520 2.750 2.470 2.550 54,525 +0.05(+2.00%)
Jul 22, 2016 2.470 2.560 2.460 2.500 68,016 +0.02(+0.81%)
Jul 21, 2016 2.510 2.610 2.450 2.480 42,084 +0.00(+0.00%)
Jul 20, 2016 2.440 2.510 2.410 2.480 47,853 +0.07(+2.90%)
Jul 19, 2016 2.380 2.560 2.380 2.410 184,545 +0.00(+0.00%)
Jul 18, 2016 2.450 2.480 2.363 2.410 49,989 -0.01(-0.41%)
Jul 15, 2016 2.330 2.450 2.330 2.420 52,947 +0.05(+2.11%)
Jul 14, 2016 2.440 2.440 2.310 2.370 116,399 -0.06(-2.47%)
Jul 13, 2016 2.450 2.500 2.350 2.430 58,155 -0.01(-0.41%)
Jul 12, 2016 2.370 2.490 2.370 2.440 78,050 +0.07(+2.95%)
Jul 11, 2016 2.390 2.450 2.360 2.370 52,609 +0.00(+0.00%)
Jul 08, 2016 2.350 2.400 2.320 2.370 33,541 +0.05(+2.16%)
Jul 07, 2016 2.340 2.440 2.320 2.320 19,859 -0.10(-4.13%)
Jul 05, 2016 2.430 2.450 2.310 2.420 40,438 -0.01(-0.41%)
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.