Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.360 +0.020 (+0.27%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.350 4.540 4.340 4.430 129,856 +0.09(+2.07%)
Aug 30, 2023 4.110 4.500 4.080 4.340 181,987 +0.23(+5.60%)
Aug 29, 2023 4.060 4.300 4.000 4.110 180,134 +0.05(+1.23%)
Aug 28, 2023 3.900 4.090 3.810 4.060 78,999 +0.13(+3.31%)
Aug 25, 2023 3.930 4.040 3.880 3.930 51,665 -0.01(-0.25%)
Aug 24, 2023 4.160 4.190 3.820 3.940 85,852 -0.19(-4.60%)
Aug 23, 2023 3.830 4.130 3.774 4.130 95,034 +0.36(+9.55%)
Aug 22, 2023 3.920 3.920 3.673 3.770 110,134 -0.02(-0.53%)
Aug 21, 2023 3.800 4.110 3.750 3.790 216,774 +0.00(+0.00%)
Aug 18, 2023 3.620 4.100 3.540 3.790 340,356 +0.25(+7.06%)
Aug 17, 2023 3.730 3.730 3.450 3.540 110,911 -0.02(-0.56%)
Aug 16, 2023 3.450 3.720 3.309 3.560 89,065 +0.11(+3.19%)
Aug 15, 2023 3.120 3.640 3.070 3.450 145,027 +0.33(+10.58%)
Aug 14, 2023 2.990 3.120 2.880 3.120 70,211 +0.13(+4.35%)
Aug 11, 2023 2.950 3.030 2.939 2.990 28,270 +0.00(+0.00%)
Aug 10, 2023 3.000 3.050 2.930 2.990 57,906 -0.01(-0.33%)
Aug 09, 2023 2.990 3.070 2.959 3.000 49,975 +0.02(+0.67%)
Aug 08, 2023 3.000 3.020 2.830 2.980 91,756 +0.00(+0.00%)
Aug 07, 2023 3.120 3.120 2.970 2.980 115,150 -0.16(-5.10%)
Aug 04, 2023 3.170 3.290 3.104 3.140 99,644 -0.03(-0.95%)
Aug 03, 2023 3.170 3.230 3.120 3.170 71,802 -0.03(-0.94%)
Aug 02, 2023 3.350 3.420 3.170 3.200 108,443 -0.11(-3.32%)
Aug 01, 2023 3.430 3.450 3.260 3.310 105,185 -0.11(-3.22%)
Jul 31, 2023 3.590 3.690 3.340 3.420 302,462 -0.11(-3.12%)
Jul 28, 2023 3.400 3.600 3.260 3.530 338,823 +0.18(+5.37%)
Jul 27, 2023 3.440 3.486 3.300 3.350 316,662 -0.11(-3.18%)
Jul 26, 2023 3.480 3.570 3.410 3.460 98,991 -0.04(-1.14%)
Jul 25, 2023 3.580 3.650 3.459 3.500 143,451 -0.10(-2.78%)
Jul 24, 2023 3.730 3.740 3.580 3.600 112,326 -0.13(-3.49%)
Jul 21, 2023 3.750 3.790 3.651 3.730 78,157 -0.01(-0.27%)
Jul 20, 2023 3.750 3.830 3.701 3.740 86,301 -0.05(-1.32%)
Jul 19, 2023 3.890 3.912 3.760 3.790 119,294 -0.11(-2.82%)
Jul 18, 2023 4.000 4.057 3.870 3.900 63,412 -0.10(-2.50%)
Jul 17, 2023 3.880 4.080 3.850 4.000 156,370 +0.12(+3.09%)
Jul 14, 2023 4.000 4.060 3.850 3.880 154,516 -0.11(-2.76%)
Jul 13, 2023 3.980 4.080 3.939 3.990 364,244 +0.04(+1.01%)
Jul 12, 2023 4.100 4.150 3.930 3.950 185,295 -0.15(-3.66%)
Jul 11, 2023 4.070 4.168 4.040 4.100 38,045 +0.04(+0.99%)
Jul 10, 2023 4.090 4.160 4.020 4.060 150,274 -0.03(-0.73%)
Jul 07, 2023 4.080 4.210 4.050 4.090 370,364 +0.02(+0.49%)
Jul 06, 2023 4.300 4.300 4.050 4.070 115,955 -0.28(-6.44%)
Jul 05, 2023 4.290 4.450 4.270 4.350 152,491 +0.04(+0.93%)
Jul 03, 2023 4.120 4.700 4.040 4.310 297,179 +0.28(+6.95%)
Jun 30, 2023 4.070 4.191 4.000 4.030 74,694 -0.02(-0.49%)
Jun 29, 2023 4.360 4.490 4.050 4.050 150,910 -0.32(-7.32%)
Jun 28, 2023 4.550 4.740 4.260 4.370 181,158 -0.30(-6.42%)
Jun 27, 2023 4.700 4.791 4.520 4.670 130,179 -0.08(-1.68%)
Jun 26, 2023 4.880 4.970 4.560 4.750 129,713 -0.22(-4.43%)
Jun 23, 2023 5.270 5.288 4.620 4.970 308,706 -0.30(-5.69%)
Jun 22, 2023 4.800 5.400 4.720 5.270 321,156 +0.44(+9.11%)
Jun 21, 2023 4.490 5.030 4.311 4.830 181,892 +0.28(+6.15%)
Jun 20, 2023 4.550 4.590 4.070 4.550 323,135 +0.05(+1.11%)
Jun 16, 2023 4.490 4.530 4.240 4.500 215,430 +0.01(+0.22%)
Jun 15, 2023 4.590 4.615 4.370 4.490 125,853 -0.13(-2.81%)
Jun 14, 2023 4.620 4.750 4.451 4.620 179,760 +0.00(+0.00%)
Jun 13, 2023 4.400 4.730 4.350 4.620 202,424 +0.23(+5.24%)
Jun 12, 2023 4.250 4.437 4.096 4.390 383,589 +0.14(+3.29%)
Jun 09, 2023 4.380 4.380 3.790 4.250 623,077 -0.04(-0.93%)
Jun 08, 2023 4.130 4.690 4.060 4.290 370,268 +0.29(+7.25%)
Jun 07, 2023 4.010 4.190 3.900 4.000 74,875 +0.00(+0.00%)
Jun 06, 2023 4.000 4.200 3.724 4.000 202,913 -0.03(-0.74%)
Jun 05, 2023 3.310 4.279 3.310 4.030 793,445 +0.72(+21.75%)
Jun 02, 2023 3.090 3.450 3.020 3.310 237,586 +0.25(+8.17%)
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.