Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.320 -0.020 (-0.27%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 72.00 72.50 68.62 71.25 26,052 -1.00(-1.38%)
Jul 30, 2020 69.00 72.75 68.25 72.25 18,908 +3.00(+4.33%)
Jul 29, 2020 72.25 72.25 67.75 69.25 27,580 -2.50(-3.48%)
Jul 28, 2020 75.25 75.50 71.25 71.75 18,028 -4.25(-5.59%)
Jul 27, 2020 72.75 76.25 71.75 76.00 17,363 +4.00(+5.56%)
Jul 24, 2020 73.25 73.50 70.50 72.00 13,676 -1.75(-2.37%)
Jul 23, 2020 73.50 74.75 71.75 73.75 22,598 +0.00(+0.00%)
Jul 22, 2020 75.00 75.25 72.75 73.75 15,717 -1.50(-1.99%)
Jul 21, 2020 79.75 79.75 73.75 75.25 48,005 -3.25(-4.14%)
Jul 20, 2020 74.75 78.75 73.25 78.50 28,728 +4.00(+5.37%)
Jul 17, 2020 74.72 76.25 72.86 74.50 23,972 +0.25(+0.34%)
Jul 16, 2020 72.00 74.50 69.75 74.25 20,444 +2.00(+2.77%)
Jul 15, 2020 71.75 76.00 69.75 72.25 46,375 +1.50(+2.12%)
Jul 14, 2020 71.00 71.50 68.25 70.75 52,726 -0.75(-1.05%)
Jul 13, 2020 76.50 76.50 71.25 71.50 49,074 -3.75(-4.98%)
Jul 10, 2020 80.75 81.75 72.50 75.25 73,636 -8.50(-10.15%)
Jul 09, 2020 83.50 87.75 82.25 83.75 41,965 -1.75(-2.05%)
Jul 08, 2020 88.00 94.50 82.75 85.50 91,706 +0.50(+0.59%)
Jul 07, 2020 79.50 87.25 79.00 85.00 69,546 +7.25(+9.32%)
Jul 06, 2020 73.50 78.75 72.00 77.75 51,597 +6.50(+9.12%)
Jul 02, 2020 72.00 72.25 70.25 71.25 18,452 +0.00(+0.00%)
Jul 01, 2020 72.50 74.75 70.75 71.25 35,707 -1.50(-2.06%)
Jun 30, 2020 71.75 73.25 70.25 72.75 17,929 +1.00(+1.39%)
Jun 29, 2020 71.25 74.75 70.00 71.75 21,692 +1.62(+2.32%)
Jun 26, 2020 73.50 75.12 69.25 70.12 68,800 -3.38(-4.59%)
Jun 25, 2020 72.25 74.25 70.25 73.50 25,713 +1.50(+2.08%)
Jun 24, 2020 76.00 78.50 71.50 72.00 33,971 -4.50(-5.88%)
Jun 23, 2020 76.00 78.75 74.50 76.50 63,956 +2.00(+2.68%)
Jun 22, 2020 77.75 77.75 73.50 74.50 46,279 -4.00(-5.10%)
Jun 19, 2020 78.50 80.38 76.50 78.50 31,744 +0.50(+0.64%)
Jun 18, 2020 75.75 81.75 75.25 78.00 40,368 +2.25(+2.97%)
Jun 17, 2020 80.25 80.25 74.75 75.75 25,513 -2.50(-3.19%)
Jun 16, 2020 79.50 80.25 75.25 78.25 24,360 +0.00(+0.00%)
Jun 15, 2020 72.00 80.00 71.00 78.25 47,234 +4.75(+6.46%)
Jun 12, 2020 68.50 74.00 68.12 73.50 57,580 +8.50(+13.08%)
Jun 11, 2020 67.50 70.00 64.50 65.00 38,333 -4.50(-6.47%)
Jun 10, 2020 73.25 73.50 69.50 69.50 34,604 -3.00(-4.14%)
Jun 09, 2020 74.00 75.50 72.25 72.50 31,741 -2.75(-3.65%)
Jun 08, 2020 74.25 77.25 72.75 75.25 33,629 +2.25(+3.08%)
Jun 05, 2020 75.00 75.75 71.75 73.00 30,888 +0.50(+0.69%)
Jun 04, 2020 73.50 76.75 72.25 72.50 32,403 -0.75(-1.02%)
Jun 03, 2020 76.75 77.50 73.00 73.25 51,099 -3.25(-4.25%)
Jun 02, 2020 81.25 82.25 75.25 76.50 52,111 -4.00(-4.97%)
Jun 01, 2020 82.50 82.50 79.25 80.50 34,137 -2.25(-2.72%)
May 29, 2020 81.75 83.25 79.25 82.75 19,876 +1.75(+2.16%)
May 28, 2020 82.75 84.50 80.00 81.00 26,388 -1.50(-1.82%)
May 27, 2020 77.00 83.25 75.50 82.50 45,891 +6.25(+8.20%)
May 26, 2020 83.50 83.50 75.50 76.25 29,807 -4.50(-5.57%)
May 22, 2020 80.75 84.00 78.25 80.75 22,548 +0.00(+0.00%)
May 21, 2020 82.25 82.25 76.25 80.75 32,689 +0.75(+0.94%)
May 20, 2020 78.25 82.50 77.25 80.00 29,140 +3.50(+4.58%)
May 19, 2020 74.75 82.00 74.62 76.50 29,377 +1.25(+1.66%)
May 18, 2020 80.00 81.25 73.75 75.25 39,423 -1.00(-1.31%)
May 15, 2020 79.00 79.50 75.00 76.25 52,448 -4.00(-4.98%)
May 14, 2020 80.50 81.75 75.00 80.25 39,051 -1.50(-1.83%)
May 13, 2020 76.00 83.75 72.75 81.75 79,224 +6.00(+7.92%)
May 12, 2020 83.50 89.25 75.00 75.75 105,538 -5.25(-6.48%)
May 11, 2020 68.00 82.00 67.50 81.00 118,363 +13.75(+20.45%)
May 08, 2020 58.75 69.25 57.50 67.25 99,444 +9.00(+15.45%)
May 07, 2020 60.00 61.00 57.50 58.25 41,454 -2.50(-4.12%)
May 06, 2020 63.75 64.25 60.25 60.75 21,883 -2.00(-3.19%)
May 05, 2020 61.25 62.75 59.50 62.75 38,535 +1.75(+2.87%)
May 04, 2020 56.25 61.00 55.75 61.00 34,403 +4.25(+7.49%)
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.