Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.405 +0.065 (+0.89%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 101.00 108.00 96.25 101.25 4,653 +1.75(+1.76%)
Sep 29, 2015 104.00 109.50 93.25 99.50 8,794 -6.00(-5.69%)
Sep 28, 2015 114.75 114.75 102.50 105.50 7,412 -9.00(-7.86%)
Sep 25, 2015 126.00 126.75 110.25 114.50 7,759 -8.75(-7.10%)
Sep 24, 2015 120.00 128.50 118.75 123.25 5,042 +1.25(+1.02%)
Sep 23, 2015 120.25 126.25 120.00 122.00 5,139 +1.00(+0.83%)
Sep 22, 2015 124.00 128.50 119.37 121.00 7,014 -8.00(-6.20%)
Sep 21, 2015 134.25 134.25 126.75 129.00 3,906 -2.50(-1.90%)
Sep 18, 2015 127.25 135.75 124.50 131.50 8,645 +2.00(+1.54%)
Sep 17, 2015 124.00 130.75 121.25 129.50 3,229 +4.75(+3.81%)
Sep 16, 2015 129.25 131.25 120.38 124.75 8,049 -5.00(-3.85%)
Sep 15, 2015 131.00 132.50 126.75 129.75 3,012 +0.75(+0.58%)
Sep 14, 2015 134.75 137.50 127.50 129.00 6,155 -8.00(-5.84%)
Sep 11, 2015 133.00 139.94 132.00 137.00 5,278 +4.25(+3.20%)
Sep 10, 2015 125.75 138.00 124.71 132.75 4,563 +7.25(+5.78%)
Sep 09, 2015 120.50 127.75 118.50 125.50 6,027 +7.25(+6.13%)
Sep 08, 2015 122.25 122.25 116.50 118.25 2,976 -0.75(-0.63%)
Sep 04, 2015 112.25 119.00 119.00 119.00 1,972 +4.00(+3.48%)
Sep 03, 2015 121.50 121.75 113.75 115.00 2,930 -5.50(-4.56%)
Sep 02, 2015 120.75 122.00 117.00 120.50 4,338 +4.50(+3.88%)
Sep 01, 2015 115.25 121.25 113.50 116.00 5,843 -0.75(-0.64%)
Aug 31, 2015 118.75 124.00 115.75 116.75 7,668 -3.75(-3.11%)
Aug 28, 2015 117.00 120.88 117.00 120.50 3,231 +3.00(+2.55%)
Aug 27, 2015 114.75 121.25 114.50 117.50 4,674 +3.00(+2.62%)
Aug 26, 2015 112.50 115.25 110.00 114.50 6,620 +4.50(+4.09%)
Aug 25, 2015 112.00 115.25 108.00 110.00 6,093 +2.25(+2.09%)
Aug 24, 2015 106.75 119.75 100.75 107.75 11,754 -13.00(-10.77%)
Aug 21, 2015 121.25 126.50 117.50 120.75 7,581 -4.50(-3.59%)
Aug 20, 2015 134.75 134.75 122.25 125.25 12,793 -9.50(-7.05%)
Aug 19, 2015 129.75 136.75 127.75 134.75 11,762 +3.75(+2.86%)
Aug 18, 2015 135.75 137.25 130.25 131.00 6,356 -4.25(-3.14%)
Aug 17, 2015 134.00 137.75 128.50 135.25 5,531 +1.50(+1.12%)
Aug 14, 2015 139.00 144.00 130.25 133.75 9,704 -7.00(-4.97%)
Aug 13, 2015 142.50 145.50 139.25 140.75 4,985 -3.50(-2.43%)
Aug 12, 2015 145.25 148.75 137.75 144.25 10,394 -3.75(-2.53%)
Aug 11, 2015 143.75 150.00 142.00 148.00 6,458 +2.75(+1.89%)
Aug 10, 2015 140.25 147.50 140.05 145.25 8,752 +6.00(+4.31%)
Aug 07, 2015 145.00 145.00 137.25 139.25 7,441 -6.75(-4.62%)
Aug 06, 2015 159.25 159.25 142.50 146.00 16,326 -13.12(-8.25%)
Aug 05, 2015 170.75 175.00 157.50 159.12 17,362 -13.00(-7.55%)
Aug 04, 2015 163.50 174.75 162.00 172.12 16,405 +8.12(+4.95%)
Aug 03, 2015 160.50 168.75 158.25 164.00 22,043 +2.75(+1.71%)
Jul 31, 2015 150.50 164.75 150.50 161.25 10,625 +11.25(+7.50%)
Jul 30, 2015 152.50 155.54 148.00 150.00 6,936 -3.00(-1.96%)
Jul 29, 2015 150.00 159.00 144.75 153.00 10,242 +4.25(+2.86%)
Jul 28, 2015 146.50 152.50 137.75 148.75 16,052 +12.25(+8.97%)
Jul 27, 2015 143.75 146.50 134.50 136.50 9,793 -7.00(-4.88%)
Jul 24, 2015 147.25 151.75 142.77 143.50 9,817 -4.00(-2.71%)
Jul 23, 2015 147.50 153.00 146.00 147.50 11,391 +0.00(+0.00%)
Jul 22, 2015 142.25 150.00 137.50 147.50 5,614 +3.00(+2.08%)
Jul 21, 2015 145.25 145.75 141.25 144.50 5,373 -0.25(-0.17%)
Jul 20, 2015 157.50 160.00 142.00 144.75 16,784 -5.25(-3.50%)
Jul 17, 2015 141.50 152.75 138.25 150.00 10,141 +8.50(+6.01%)
Jul 16, 2015 152.50 154.50 140.00 141.50 12,689 -9.50(-6.29%)
Jul 15, 2015 160.25 160.25 149.25 151.00 14,051 -9.25(-5.77%)
Jul 14, 2015 166.25 167.00 153.75 160.25 16,693 -6.25(-3.75%)
Jul 13, 2015 140.25 168.00 140.00 166.50 27,032 +27.75(+20.00%)
Jul 10, 2015 125.25 142.00 125.25 138.75 15,212 +12.00(+9.47%)
Jul 09, 2015 120.25 127.75 119.00 126.75 13,622 +8.50(+7.19%)
Jul 08, 2015 117.50 120.50 116.25 118.25 9,358 -2.50(-2.07%)
Jul 07, 2015 116.25 121.25 115.50 120.75 16,789 +0.75(+0.62%)
Jul 06, 2015 126.25 127.25 115.75 120.00 25,607 -7.50(-5.88%)
Jul 02, 2015 125.75 127.50 127.50 127.50 14,976 +2.75(+2.20%)
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.