Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.180 -0.160 (-2.18%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.25 28.38 27.00 28.00 15,928 +0.50(+1.82%)
Sep 29, 2021 28.75 29.25 27.25 27.50 30,902 -1.00(-3.51%)
Sep 28, 2021 29.25 29.50 28.50 28.50 14,788 -1.00(-3.39%)
Sep 27, 2021 29.25 29.88 28.25 29.50 30,205 +0.00(+0.00%)
Sep 24, 2021 30.00 30.50 29.25 29.50 17,293 -1.00(-3.28%)
Sep 23, 2021 30.00 30.50 30.00 30.50 7,602 +0.75(+2.52%)
Sep 22, 2021 29.75 31.00 29.25 29.75 21,571 -0.50(-1.65%)
Sep 21, 2021 30.75 30.75 29.50 30.25 12,352 +0.00(+0.00%)
Sep 20, 2021 30.00 30.50 29.32 30.25 15,109 +0.25(+0.83%)
Sep 17, 2021 31.00 31.75 29.25 30.00 34,626 -1.00(-3.23%)
Sep 16, 2021 31.00 31.75 30.25 31.00 14,861 +0.00(+0.00%)
Sep 15, 2021 30.75 31.75 30.50 31.00 13,431 +0.50(+1.64%)
Sep 14, 2021 32.50 32.50 30.50 30.50 21,092 -1.50(-4.69%)
Sep 13, 2021 32.50 32.75 31.25 32.00 20,647 -0.25(-0.78%)
Sep 10, 2021 32.75 33.00 31.75 32.25 8,732 -0.25(-0.77%)
Sep 09, 2021 31.25 33.25 31.00 32.50 17,696 +1.25(+4.00%)
Sep 08, 2021 32.75 32.75 29.75 31.25 33,454 -1.00(-3.10%)
Sep 07, 2021 33.25 34.00 32.25 32.25 26,445 -1.50(-4.44%)
Sep 03, 2021 34.00 34.00 32.50 33.75 9,013 +0.00(+0.00%)
Sep 02, 2021 32.00 34.00 31.75 33.75 25,544 +1.50(+4.65%)
Sep 01, 2021 32.25 33.12 32.00 32.25 17,986 -0.75(-2.27%)
Aug 31, 2021 32.50 33.25 32.25 33.00 17,760 +1.00(+3.12%)
Aug 30, 2021 32.25 33.00 31.88 32.00 14,519 -0.75(-2.29%)
Aug 27, 2021 32.75 33.12 31.75 32.75 19,579 +0.50(+1.55%)
Aug 26, 2021 31.50 32.86 31.50 32.25 13,545 +0.75(+2.38%)
Aug 25, 2021 32.75 33.25 31.50 31.50 21,248 -1.25(-3.82%)
Aug 24, 2021 31.75 33.00 31.25 32.75 18,115 +0.75(+2.34%)
Aug 23, 2021 29.50 32.00 29.50 32.00 22,650 +2.75(+9.40%)
Aug 20, 2021 29.75 30.00 29.25 29.25 14,473 +0.25(+0.86%)
Aug 19, 2021 30.00 30.50 28.88 29.00 12,579 -1.75(-5.69%)
Aug 18, 2021 28.75 31.25 28.50 30.75 19,985 +1.50(+5.13%)
Aug 17, 2021 28.75 29.25 27.75 29.25 46,428 +0.50(+1.74%)
Aug 16, 2021 31.25 31.14 28.50 28.75 31,288 -2.00(-6.50%)
Aug 13, 2021 31.25 31.25 30.50 30.75 16,077 -0.50(-1.60%)
Aug 12, 2021 31.00 31.50 30.75 31.25 11,949 +0.25(+0.81%)
Aug 11, 2021 31.50 31.88 30.50 31.00 19,488 -0.50(-1.59%)
Aug 10, 2021 31.75 32.50 31.38 31.50 13,395 -0.50(-1.56%)
Aug 09, 2021 31.75 33.25 31.08 32.00 26,493 -0.25(-0.78%)
Aug 06, 2021 32.50 32.70 30.62 32.25 25,290 +0.25(+0.78%)
Aug 05, 2021 30.75 32.38 30.11 32.00 21,527 +1.75(+5.79%)
Aug 04, 2021 31.00 31.25 30.00 30.25 20,787 -0.50(-1.63%)
Aug 03, 2021 31.75 32.00 30.75 30.75 25,048 -1.50(-4.65%)
Aug 02, 2021 29.50 32.50 28.75 32.25 48,734 +1.75(+5.74%)
Jul 30, 2021 30.75 30.82 29.75 30.50 37,649 -0.50(-1.61%)
Jul 29, 2021 32.23 32.23 30.25 31.00 59,268 -1.00(-3.12%)
Jul 28, 2021 32.00 33.50 30.75 32.00 77,810 +0.75(+2.40%)
Jul 27, 2021 32.25 32.50 30.50 31.25 62,960 -1.75(-5.30%)
Jul 26, 2021 34.89 38.50 30.25 33.00 400,736 +0.25(+0.76%)
Jul 23, 2021 33.75 33.75 32.00 32.75 30,274 -0.25(-0.76%)
Jul 22, 2021 34.00 34.00 31.75 33.00 19,834 -0.75(-2.22%)
Jul 21, 2021 32.25 35.00 31.75 33.75 31,569 +2.25(+7.14%)
Jul 20, 2021 31.25 32.25 30.75 31.50 36,298 +0.75(+2.44%)
Jul 19, 2021 31.75 32.25 29.25 30.75 84,915 -1.25(-3.91%)
Jul 16, 2021 33.25 33.75 31.75 32.00 33,549 -1.75(-5.19%)
Jul 15, 2021 35.25 35.25 33.00 33.75 16,604 +0.00(+0.00%)
Jul 14, 2021 34.00 34.75 33.12 33.75 20,198 -0.75(-2.17%)
Jul 13, 2021 36.25 36.25 33.75 34.50 43,690 -1.00(-2.82%)
Jul 12, 2021 38.25 38.25 35.25 35.50 25,857 -3.00(-7.79%)
Jul 09, 2021 36.75 38.50 35.75 38.50 22,885 +1.75(+4.76%)
Jul 08, 2021 35.50 37.25 34.57 36.75 22,086 +0.25(+0.68%)
Jul 07, 2021 36.50 37.25 35.00 36.50 72,483 -1.00(-2.67%)
Jul 06, 2021 38.50 38.88 36.38 37.50 52,748 -1.25(-3.23%)
Jul 02, 2021 40.00 40.00 38.25 38.75 26,728 +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.