Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.250 -0.090 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.75 28.25 25.00 25.50 266,858 -2.25(-8.11%)
Sep 29, 2020 28.75 29.00 27.25 27.75 264,982 +0.50(+1.83%)
Sep 28, 2020 36.25 36.50 26.75 27.25 552,345 -19.25(-41.40%)
Sep 25, 2020 49.00 49.82 46.25 46.50 25,020 -2.25(-4.62%)
Sep 24, 2020 45.00 49.50 43.75 48.75 52,568 +3.00(+6.56%)
Sep 23, 2020 47.75 48.00 44.00 45.75 41,130 -2.25(-4.69%)
Sep 22, 2020 48.75 48.75 46.75 48.00 29,860 -1.00(-2.04%)
Sep 21, 2020 51.00 51.00 46.75 49.00 50,724 -3.00(-5.77%)
Sep 18, 2020 55.00 58.38 51.12 52.00 131,700 +3.00(+6.12%)
Sep 17, 2020 48.00 50.50 46.75 49.00 40,502 +1.75(+3.70%)
Sep 16, 2020 51.25 51.25 47.25 47.25 40,483 -3.00(-5.97%)
Sep 15, 2020 49.50 52.90 49.25 50.25 28,464 +0.50(+1.01%)
Sep 14, 2020 49.00 49.75 48.00 49.75 35,571 +1.75(+3.65%)
Sep 11, 2020 51.50 51.50 47.75 48.00 20,332 -3.00(-5.88%)
Sep 10, 2020 51.50 53.75 50.25 51.00 25,346 +0.25(+0.49%)
Sep 09, 2020 52.50 54.75 50.75 50.75 23,797 -1.25(-2.40%)
Sep 08, 2020 49.00 52.50 47.75 52.00 28,040 +2.50(+5.05%)
Sep 04, 2020 52.50 53.00 47.07 49.50 28,692 -1.75(-3.41%)
Sep 03, 2020 54.25 55.50 50.50 51.25 40,559 -2.75(-5.09%)
Sep 02, 2020 58.25 59.75 53.75 54.00 77,146 -4.75(-8.09%)
Sep 01, 2020 58.75 60.25 57.50 58.75 24,683 +0.00(+0.00%)
Aug 31, 2020 56.50 60.43 56.50 58.75 29,848 +2.75(+4.91%)
Aug 28, 2020 56.25 57.00 53.62 56.00 30,388 -0.62(-1.10%)
Aug 27, 2020 59.25 59.25 54.75 56.62 22,020 -1.62(-2.79%)
Aug 26, 2020 61.00 61.00 58.00 58.25 13,784 -1.75(-2.92%)
Aug 25, 2020 60.00 62.25 58.75 60.00 17,551 +0.25(+0.42%)
Aug 24, 2020 61.75 62.50 57.25 59.75 30,922 -2.00(-3.24%)
Aug 21, 2020 64.25 64.50 61.25 61.75 24,096 -2.50(-3.89%)
Aug 20, 2020 66.00 66.50 63.75 64.25 18,880 -2.75(-4.10%)
Aug 19, 2020 68.25 68.25 65.25 67.00 25,623 -1.25(-1.83%)
Aug 18, 2020 72.50 72.50 67.25 68.25 34,866 -3.75(-5.21%)
Aug 17, 2020 74.75 74.75 70.25 72.00 117,045 +3.25(+4.73%)
Aug 14, 2020 70.75 70.84 67.75 68.75 29,580 -2.00(-2.83%)
Aug 13, 2020 73.25 73.50 70.50 70.75 19,022 -2.00(-2.75%)
Aug 12, 2020 73.75 76.00 72.25 72.75 20,058 +0.00(+0.00%)
Aug 11, 2020 75.25 78.50 71.75 72.75 38,403 -2.00(-2.68%)
Aug 10, 2020 72.25 74.75 71.50 74.75 22,832 +3.25(+4.55%)
Aug 07, 2020 71.00 73.25 70.00 71.50 22,936 +0.00(+0.00%)
Aug 06, 2020 74.25 74.50 71.00 71.50 13,829 -2.25(-3.05%)
Aug 05, 2020 73.75 74.38 72.75 73.75 14,441 +0.75(+1.03%)
Aug 04, 2020 73.00 74.00 71.75 73.00 14,427 -0.75(-1.02%)
Aug 03, 2020 71.50 74.12 71.00 73.75 20,171 +2.50(+3.51%)
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%)
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.