Abeona Therapeutics (NQ: ABEO )

0.5737 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.040 4.320 3.850 4.050 116,328 +0.07(+1.76%)
Sep 29, 2015 4.160 4.380 3.730 3.980 219,858 -0.24(-5.69%)
Sep 28, 2015 4.590 4.590 4.100 4.220 185,302 -0.36(-7.86%)
Sep 25, 2015 5.040 5.070 4.410 4.580 193,976 -0.35(-7.10%)
Sep 24, 2015 4.800 5.140 4.750 4.930 126,061 +0.05(+1.02%)
Sep 23, 2015 4.810 5.050 4.800 4.880 128,494 +0.04(+0.83%)
Sep 22, 2015 4.960 5.140 4.775 4.840 175,356 -0.32(-6.20%)
Sep 21, 2015 5.370 5.370 5.070 5.160 97,664 -0.10(-1.90%)
Sep 18, 2015 5.090 5.430 4.980 5.260 216,140 +0.08(+1.54%)
Sep 17, 2015 4.960 5.230 4.850 5.180 80,748 +0.19(+3.81%)
Sep 16, 2015 5.170 5.250 4.815 4.990 201,240 -0.20(-3.85%)
Sep 15, 2015 5.240 5.300 5.070 5.190 75,307 +0.03(+0.58%)
Sep 14, 2015 5.390 5.500 5.100 5.160 153,885 -0.32(-5.84%)
Sep 11, 2015 5.320 5.597 5.280 5.480 131,969 +0.17(+3.20%)
Sep 10, 2015 5.030 5.520 4.988 5.310 114,088 +0.29(+5.78%)
Sep 09, 2015 4.820 5.110 4.740 5.020 150,699 +0.29(+6.13%)
Sep 08, 2015 4.890 4.890 4.660 4.730 74,422 -0.03(-0.63%)
Sep 04, 2015 4.490 4.760 4.760 4.760 49,300 +0.16(+3.48%)
Sep 03, 2015 4.860 4.870 4.550 4.600 73,265 -0.22(-4.56%)
Sep 02, 2015 4.830 4.880 4.680 4.820 108,467 +0.18(+3.88%)
Sep 01, 2015 4.610 4.850 4.540 4.640 146,094 -0.03(-0.64%)
Aug 31, 2015 4.750 4.960 4.630 4.670 191,709 -0.15(-3.11%)
Aug 28, 2015 4.680 4.835 4.680 4.820 80,777 +0.12(+2.55%)
Aug 27, 2015 4.590 4.850 4.580 4.700 116,861 +0.12(+2.62%)
Aug 26, 2015 4.500 4.610 4.400 4.580 165,514 +0.18(+4.09%)
Aug 25, 2015 4.480 4.610 4.320 4.400 152,330 +0.09(+2.09%)
Aug 24, 2015 4.270 4.790 4.030 4.310 293,863 -0.52(-10.77%)
Aug 21, 2015 4.850 5.060 4.700 4.830 189,544 -0.18(-3.59%)
Aug 20, 2015 5.390 5.390 4.890 5.010 319,843 -0.38(-7.05%)
Aug 19, 2015 5.190 5.470 5.110 5.390 294,071 +0.15(+2.86%)
Aug 18, 2015 5.430 5.490 5.210 5.240 158,919 -0.17(-3.14%)
Aug 17, 2015 5.360 5.510 5.140 5.410 138,295 +0.06(+1.12%)
Aug 14, 2015 5.560 5.760 5.210 5.350 242,620 -0.28(-4.97%)
Aug 13, 2015 5.700 5.820 5.570 5.630 124,637 -0.14(-2.43%)
Aug 12, 2015 5.810 5.950 5.510 5.770 259,872 -0.15(-2.53%)
Aug 11, 2015 5.750 6.000 5.680 5.920 161,452 +0.11(+1.89%)
Aug 10, 2015 5.610 5.900 5.602 5.810 218,811 +0.24(+4.31%)
Aug 07, 2015 5.800 5.800 5.490 5.570 186,025 -0.27(-4.62%)
Aug 06, 2015 6.370 6.370 5.700 5.840 408,162 -0.53(-8.25%)
Aug 05, 2015 6.830 7.000 6.300 6.365 434,072 -0.52(-7.55%)
Aug 04, 2015 6.540 6.990 6.480 6.885 410,129 +0.33(+4.95%)
Aug 03, 2015 6.420 6.750 6.330 6.560 551,099 +0.11(+1.71%)
Jul 31, 2015 6.020 6.590 6.020 6.450 265,645 +0.45(+7.50%)
Jul 30, 2015 6.100 6.222 5.920 6.000 173,417 -0.12(-1.96%)
Jul 29, 2015 6.000 6.360 5.790 6.120 256,066 +0.17(+2.86%)
Jul 28, 2015 5.860 6.100 5.510 5.950 401,312 +0.49(+8.97%)
Jul 27, 2015 5.750 5.860 5.380 5.460 244,838 -0.28(-4.88%)
Jul 24, 2015 5.890 6.070 5.711 5.740 245,448 -0.16(-2.71%)
Jul 23, 2015 5.900 6.120 5.840 5.900 284,779 +0.00(+0.00%)
Jul 22, 2015 5.690 6.000 5.500 5.900 140,353 +0.12(+2.08%)
Jul 21, 2015 5.810 5.830 5.650 5.780 134,339 -0.01(-0.17%)
Jul 20, 2015 6.300 6.400 5.680 5.790 419,616 -0.21(-3.50%)
Jul 17, 2015 5.660 6.110 5.530 6.000 253,535 +0.34(+6.01%)
Jul 16, 2015 6.100 6.180 5.600 5.660 317,235 -0.38(-6.29%)
Jul 15, 2015 6.410 6.410 5.970 6.040 351,285 -0.37(-5.77%)
Jul 14, 2015 6.650 6.680 6.150 6.410 417,331 -0.25(-3.75%)
Jul 13, 2015 5.610 6.720 5.600 6.660 675,821 +1.11(+20.00%)
Jul 10, 2015 5.010 5.680 5.010 5.550 380,308 +0.48(+9.47%)
Jul 09, 2015 4.810 5.110 4.760 5.070 340,564 +0.34(+7.19%)
Jul 08, 2015 4.700 4.820 4.650 4.730 233,968 -0.10(-2.07%)
Jul 07, 2015 4.650 4.850 4.620 4.830 419,737 +0.03(+0.63%)
Jul 06, 2015 5.050 5.090 4.630 4.800 640,196 -0.30(-5.88%)
Jul 02, 2015 5.030 5.100 5.100 5.100 374,400 +0.11(+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.