Abeona Therapeutics (NQ: ABEO )

1.715 USD -0.085 (-4.72%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.640 5.685 5.380 5.440 578,100 -0.31(-5.39%)
May 30, 2019 6.190 6.210 5.720 5.750 436,161 -0.42(-6.81%)
May 29, 2019 6.110 6.220 5.950 6.170 511,784 -0.03(-0.48%)
May 28, 2019 6.520 6.520 6.030 6.200 771,775 -0.35(-5.34%)
May 24, 2019 6.530 6.780 6.490 6.550 342,500 +0.06(+0.92%)
May 23, 2019 6.900 6.920 6.487 6.490 472,681 -0.52(-7.42%)
May 22, 2019 7.350 7.450 6.985 7.010 424,663 -0.41(-5.53%)
May 21, 2019 7.430 7.500 7.280 7.420 290,973 +0.08(+1.09%)
May 20, 2019 7.410 7.480 7.190 7.340 201,044 -0.10(-1.34%)
May 17, 2019 7.360 7.590 7.300 7.440 622,600 -0.01(-0.13%)
May 16, 2019 7.310 7.640 7.310 7.450 512,080 +0.17(+2.34%)
May 15, 2019 7.220 7.510 7.070 7.280 622,937 -0.01(-0.14%)
May 14, 2019 7.110 7.470 7.110 7.290 400,259 +0.24(+3.40%)
May 13, 2019 7.450 7.700 7.040 7.050 363,239 -0.63(-8.20%)
May 10, 2019 7.660 7.750 7.410 7.680 380,100 -0.09(-1.16%)
May 09, 2019 7.750 7.860 7.610 7.770 322,137 -0.10(-1.27%)
May 08, 2019 7.840 7.960 7.760 7.870 356,967 +0.01(+0.13%)
May 07, 2019 7.900 8.090 7.660 7.860 398,372 -0.16(-2.00%)
May 06, 2019 7.580 8.050 7.580 8.020 438,600 +0.20(+2.56%)
May 03, 2019 7.800 7.919 7.640 7.820 440,500 +0.09(+1.16%)
May 02, 2019 7.690 7.900 7.610 7.730 216,873 +0.01(+0.13%)
May 01, 2019 7.750 7.760 7.410 7.720 509,018 +0.02(+0.26%)
Apr 30, 2019 8.160 8.222 7.610 7.700 304,119 -0.47(-5.75%)
Apr 29, 2019 8.150 8.370 8.040 8.170 283,267 +0.02(+0.25%)
Apr 26, 2019 8.240 8.240 7.981 8.150 174,000 -0.12(-1.45%)
Apr 25, 2019 8.350 8.410 8.080 8.270 336,343 -0.01(-0.12%)
Apr 24, 2019 8.270 8.320 7.900 8.280 229,236 +0.04(+0.49%)
Apr 23, 2019 8.020 8.350 7.840 8.240 517,981 +0.25(+3.13%)
Apr 22, 2019 7.860 8.147 7.840 7.990 308,656 +0.03(+0.38%)
Apr 18, 2019 8.200 8.400 7.900 7.960 978,100 -0.22(-2.69%)
Apr 17, 2019 8.190 8.265 7.890 8.180 421,968 +0.06(+0.74%)
Apr 16, 2019 7.740 8.210 7.740 8.120 812,169 +0.44(+5.73%)
Apr 15, 2019 7.770 7.780 7.440 7.680 296,813 -0.01(-0.13%)
Apr 12, 2019 7.710 7.800 7.350 7.690 537,000 +0.05(+0.65%)
Apr 11, 2019 7.740 8.100 7.570 7.640 534,353 +0.10(+1.33%)
Apr 10, 2019 7.270 7.630 7.100 7.540 192,256 +0.30(+4.14%)
Apr 09, 2019 7.550 7.610 7.220 7.240 241,519 -0.35(-4.61%)
Apr 08, 2019 7.770 7.850 7.520 7.590 279,782 -0.06(-0.78%)
Apr 05, 2019 7.660 7.780 7.600 7.650 264,600 +0.02(+0.26%)
Apr 04, 2019 7.850 8.098 7.560 7.630 535,254 +0.04(+0.53%)
Apr 03, 2019 7.540 7.660 7.430 7.590 216,754 +0.12(+1.61%)
Apr 02, 2019 7.340 7.560 7.304 7.470 173,611 +0.10(+1.36%)
Apr 01, 2019 7.440 7.590 7.350 7.370 181,269 +0.01(+0.14%)
Mar 29, 2019 7.360 7.450 7.200 7.360 277,600 +0.09(+1.24%)
Mar 28, 2019 7.180 7.370 7.010 7.270 224,327 +0.10(+1.39%)
Mar 27, 2019 7.450 7.509 6.950 7.170 390,245 -0.30(-4.02%)
Mar 26, 2019 7.610 7.680 7.380 7.470 250,473 -0.04(-0.53%)
Mar 25, 2019 7.540 7.640 7.360 7.510 271,406 -0.01(-0.13%)
Mar 22, 2019 8.270 8.270 7.480 7.520 578,900 -0.79(-9.51%)
Mar 21, 2019 7.770 8.390 7.750 8.310 475,961 +0.45(+5.73%)
Mar 20, 2019 7.920 8.130 7.670 7.860 356,526 -0.08(-1.01%)
Mar 19, 2019 8.090 8.100 7.830 7.940 407,181 -0.15(-1.85%)
Mar 18, 2019 8.200 8.250 7.790 8.090 404,482 -0.01(-0.12%)
Mar 15, 2019 7.500 8.140 7.490 8.100 657,100 +0.68(+9.16%)
Mar 14, 2019 7.400 7.620 7.350 7.420 273,354 -0.01(-0.13%)
Mar 13, 2019 7.730 7.730 7.317 7.430 268,110 -0.21(-2.75%)
Mar 12, 2019 7.550 7.810 7.470 7.640 529,070 +0.12(+1.60%)
Mar 11, 2019 7.240 7.550 7.180 7.520 274,241 +0.35(+4.88%)
Mar 08, 2019 7.010 7.350 7.000 7.170 300,300 -0.07(-0.97%)
Mar 07, 2019 7.030 7.340 7.000 7.240 262,096 +0.19(+2.70%)
Mar 06, 2019 7.870 7.940 7.020 7.050 545,237 -0.78(-9.96%)
Mar 05, 2019 7.920 8.070 7.540 7.830 498,631 -0.13(-1.63%)
Mar 04, 2019 7.900 8.390 7.730 7.960 1,068,414 +0.35(+4.60%)
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.