Abeona Therapeutics (NQ: ABEO )

1.280 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.630 1.630 1.550 1.560 945,365 -0.08(-4.88%)
Jun 29, 2021 1.690 1.700 1.630 1.640 1,108,878 -0.05(-2.96%)
Jun 28, 2021 1.730 1.740 1.670 1.690 1,046,538 +0.00(+0.00%)
Jun 25, 2021 1.690 1.750 1.660 1.690 10,125,064 +0.00(+0.00%)
Jun 24, 2021 1.620 1.690 1.590 1.690 1,441,393 +0.07(+4.32%)
Jun 23, 2021 1.640 1.720 1.590 1.620 1,618,883 -0.03(-1.82%)
Jun 22, 2021 1.650 1.660 1.600 1.650 884,217 -0.03(-1.79%)
Jun 21, 2021 1.690 1.710 1.620 1.680 1,153,650 -0.02(-1.18%)
Jun 18, 2021 1.710 1.720 1.610 1.700 1,394,632 -0.01(-0.58%)
Jun 17, 2021 1.700 1.770 1.680 1.710 773,328 -0.02(-1.16%)
Jun 16, 2021 1.680 1.750 1.670 1.730 839,332 +0.05(+2.98%)
Jun 15, 2021 1.800 1.813 1.680 1.680 1,142,569 -0.12(-6.67%)
Jun 14, 2021 1.820 1.837 1.800 1.800 672,605 -0.02(-1.10%)
Jun 11, 2021 1.860 1.890 1.790 1.820 832,293 -0.03(-1.62%)
Jun 10, 2021 1.710 1.870 1.710 1.850 1,506,338 +0.12(+6.94%)
Jun 09, 2021 1.790 1.810 1.720 1.730 1,158,701 -0.06(-3.35%)
Jun 08, 2021 1.790 1.798 1.730 1.790 973,383 +0.05(+2.87%)
Jun 07, 2021 1.720 1.810 1.675 1.740 2,084,796 +0.05(+2.96%)
Jun 04, 2021 1.840 1.840 1.670 1.690 1,652,242 -0.13(-7.14%)
Jun 03, 2021 1.820 1.920 1.740 1.820 2,336,117 +0.06(+3.41%)
Jun 02, 2021 1.720 1.770 1.702 1.760 1,696,726 +0.05(+2.92%)
Jun 01, 2021 1.670 1.740 1.640 1.710 917,651 +0.06(+3.64%)
May 28, 2021 1.670 1.740 1.630 1.650 1,072,981 +0.00(+0.00%)
May 27, 2021 1.690 1.700 1.610 1.650 1,157,969 +0.00(+0.00%)
May 26, 2021 1.510 1.690 1.490 1.650 3,008,183 +0.16(+10.74%)
May 25, 2021 1.540 1.550 1.480 1.490 835,147 -0.06(-3.87%)
May 24, 2021 1.570 1.619 1.530 1.550 748,499 -0.07(-4.32%)
May 21, 2021 1.600 1.640 1.550 1.620 860,428 +0.05(+3.18%)
May 20, 2021 1.500 1.591 1.496 1.570 1,275,909 +0.03(+1.95%)
May 19, 2021 1.490 1.590 1.450 1.540 1,492,951 -0.02(-1.28%)
May 18, 2021 1.350 1.610 1.350 1.560 2,001,119 +0.20(+14.71%)
May 17, 2021 1.390 1.450 1.350 1.360 875,060 -0.02(-1.45%)
May 14, 2021 1.300 1.450 1.295 1.380 1,446,534 +0.09(+6.98%)
May 13, 2021 1.420 1.444 1.270 1.290 1,774,433 -0.12(-8.51%)
May 12, 2021 1.320 1.450 1.290 1.410 1,892,524 +0.10(+7.63%)
May 11, 2021 1.270 1.420 1.260 1.310 2,717,375 -0.04(-2.96%)
May 10, 2021 1.540 1.540 1.325 1.350 2,213,672 -0.19(-12.34%)
May 07, 2021 1.500 1.600 1.500 1.540 780,117 +0.02(+1.32%)
May 06, 2021 1.610 1.620 1.480 1.520 2,020,893 -0.13(-7.88%)
May 05, 2021 1.750 1.770 1.640 1.650 1,805,401 -0.06(-3.51%)
May 04, 2021 2.030 2.040 1.700 1.710 4,702,006 -0.32(-15.76%)
May 03, 2021 1.860 2.040 1.820 2.030 6,428,761 +0.26(+14.69%)
Apr 30, 2021 1.640 1.800 1.610 1.770 2,020,400 +0.09(+5.36%)
Apr 29, 2021 1.700 1.730 1.620 1.680 867,690 +0.00(+0.00%)
Apr 28, 2021 1.700 1.720 1.640 1.680 926,971 +0.00(+0.00%)
Apr 27, 2021 1.740 1.790 1.670 1.680 1,154,435 -0.03(-1.75%)
Apr 26, 2021 1.600 1.760 1.600 1.710 1,542,372 +0.09(+5.56%)
Apr 23, 2021 1.770 1.790 1.609 1.620 1,849,500 -0.06(-3.57%)
Apr 22, 2021 1.550 1.740 1.520 1.680 2,224,530 +0.16(+10.53%)
Apr 21, 2021 1.500 1.590 1.440 1.520 1,201,053 +0.06(+4.11%)
Apr 20, 2021 1.370 1.480 1.360 1.460 969,910 +0.05(+3.55%)
Apr 19, 2021 1.460 1.490 1.360 1.410 1,187,381 -0.08(-5.37%)
Apr 16, 2021 1.500 1.515 1.430 1.490 1,579,400 -0.01(-0.67%)
Apr 15, 2021 1.600 1.640 1.500 1.500 1,250,466 -0.10(-6.25%)
Apr 14, 2021 1.530 1.650 1.510 1.600 1,686,731 +0.06(+3.90%)
Apr 13, 2021 1.530 1.570 1.520 1.540 1,071,813 -0.01(-0.65%)
Apr 12, 2021 1.610 1.640 1.530 1.550 1,104,430 -0.09(-5.49%)
Apr 09, 2021 1.650 1.670 1.605 1.640 1,232,500 -0.03(-1.80%)
Apr 08, 2021 1.640 1.710 1.590 1.670 1,187,871 +0.05(+3.09%)
Apr 07, 2021 1.700 1.730 1.620 1.620 1,342,521 -0.08(-4.71%)
Apr 06, 2021 1.820 1.830 1.700 1.700 1,369,504 -0.15(-8.11%)
Apr 05, 2021 1.850 1.870 1.760 1.850 1,137,103 -0.01(-0.54%)
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.