Abeona Therapeutics (NQ: ABEO )

1.280 USD +0.030 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.440 2.500 2.210 2.260 442,957 -0.20(-8.13%)
Sep 27, 2019 2.330 2.550 2.330 2.460 278,800 +0.12(+5.13%)
Sep 26, 2019 2.580 2.600 2.330 2.340 371,195 -0.25(-9.65%)
Sep 25, 2019 2.760 2.800 2.550 2.590 564,832 -0.17(-6.16%)
Sep 24, 2019 2.850 2.880 2.650 2.760 783,057 -0.11(-3.83%)
Sep 23, 2019 2.700 3.120 2.510 2.870 2,251,914 -0.39(-11.96%)
Sep 20, 2019 3.230 3.395 3.190 3.260 806,400 +0.02(+0.62%)
Sep 19, 2019 3.190 3.510 3.120 3.240 1,857,040 +0.04(+1.25%)
Sep 18, 2019 2.920 3.290 2.890 3.200 900,609 +0.28(+9.59%)
Sep 17, 2019 3.020 3.060 2.820 2.920 492,404 -0.07(-2.34%)
Sep 16, 2019 2.940 3.010 2.870 2.990 466,700 +0.02(+0.67%)
Sep 13, 2019 3.140 3.200 2.950 2.970 510,100 -0.17(-5.41%)
Sep 12, 2019 3.120 3.280 3.070 3.140 554,637 +0.02(+0.64%)
Sep 11, 2019 3.210 3.330 3.040 3.120 904,543 -0.05(-1.58%)
Sep 10, 2019 3.000 3.220 2.880 3.170 900,418 +0.16(+5.32%)
Sep 09, 2019 2.980 3.050 2.780 3.010 887,725 +0.03(+1.01%)
Sep 06, 2019 2.990 3.390 2.850 2.980 2,864,100 -0.03(-1.00%)
Sep 05, 2019 2.920 3.050 2.810 3.010 1,710,064 +0.04(+1.35%)
Sep 04, 2019 2.730 2.970 2.560 2.970 4,918,689 +0.03(+1.02%)
Sep 03, 2019 1.970 3.330 1.850 2.940 23,144,261 +1.40(+90.91%)
Aug 30, 2019 1.840 1.850 1.460 1.540 1,097,700 -0.28(-15.38%)
Aug 29, 2019 1.810 1.860 1.750 1.820 151,807 +0.03(+1.68%)
Aug 28, 2019 1.730 1.830 1.710 1.790 374,421 +0.06(+3.47%)
Aug 27, 2019 1.890 1.890 1.730 1.730 332,935 -0.15(-7.98%)
Aug 26, 2019 1.910 1.940 1.820 1.880 294,595 +0.05(+2.73%)
Aug 23, 2019 2.030 2.080 1.820 1.830 488,200 -0.21(-10.29%)
Aug 22, 2019 2.220 2.230 2.040 2.040 442,183 -0.16(-7.27%)
Aug 21, 2019 2.200 2.230 2.130 2.200 192,363 +0.01(+0.46%)
Aug 20, 2019 2.240 2.260 2.180 2.190 163,179 -0.04(-1.79%)
Aug 19, 2019 2.250 2.270 2.155 2.230 373,559 +0.03(+1.36%)
Aug 16, 2019 2.180 2.320 2.180 2.200 451,400 +0.03(+1.38%)
Aug 15, 2019 2.290 2.320 2.160 2.170 449,595 -0.26(-10.70%)
Aug 14, 2019 2.430 2.490 2.340 2.430 597,982 +0.04(+1.67%)
Aug 13, 2019 2.280 2.450 2.140 2.390 786,059 +0.11(+4.82%)
Aug 12, 2019 2.150 2.370 2.120 2.280 944,121 -0.01(-0.44%)
Aug 09, 2019 2.310 2.350 2.255 2.290 408,800 +0.01(+0.44%)
Aug 08, 2019 2.480 2.520 2.250 2.280 533,735 -0.17(-6.94%)
Aug 07, 2019 2.400 2.540 2.360 2.450 482,754 +0.03(+1.24%)
Aug 06, 2019 2.480 2.550 2.340 2.420 353,369 -0.02(-0.82%)
Aug 05, 2019 2.350 2.490 2.300 2.440 604,915 +0.02(+0.83%)
Aug 02, 2019 2.520 2.600 2.420 2.420 477,300 -0.10(-3.97%)
Aug 01, 2019 2.590 2.800 2.490 2.520 1,264,392 -0.07(-2.70%)
Jul 31, 2019 2.970 2.980 2.440 2.590 2,124,913 -0.51(-16.45%)
Jul 30, 2019 3.010 3.100 2.860 3.100 489,892 +0.10(+3.33%)
Jul 29, 2019 3.170 3.300 2.980 3.000 724,405 -0.18(-5.66%)
Jul 26, 2019 3.120 3.200 2.960 3.180 1,103,800 -0.07(-2.15%)
Jul 25, 2019 3.930 3.940 3.240 3.250 1,194,746 -0.45(-12.16%)
Jul 24, 2019 3.560 3.730 3.510 3.700 480,691 +0.15(+4.23%)
Jul 23, 2019 3.720 3.720 3.510 3.550 521,597 -0.17(-4.57%)
Jul 22, 2019 3.720 3.780 3.640 3.720 279,562 -0.02(-0.53%)
Jul 19, 2019 3.850 3.910 3.730 3.740 377,200 -0.10(-2.60%)
Jul 18, 2019 3.890 3.970 3.730 3.840 537,780 -0.08(-2.04%)
Jul 17, 2019 4.010 4.040 3.870 3.920 536,889 -0.07(-1.75%)
Jul 16, 2019 4.250 4.260 3.970 3.990 716,717 -0.23(-5.45%)
Jul 15, 2019 4.200 4.360 4.115 4.220 518,063 +0.04(+0.96%)
Jul 12, 2019 4.330 4.350 4.130 4.180 469,500 -0.16(-3.69%)
Jul 11, 2019 4.320 4.440 4.270 4.340 766,742 +0.05(+1.17%)
Jul 10, 2019 4.350 4.400 4.160 4.290 532,090 -0.07(-1.61%)
Jul 09, 2019 4.430 4.440 4.300 4.360 429,059 -0.06(-1.36%)
Jul 08, 2019 4.550 4.570 4.320 4.420 618,393 -0.14(-3.07%)
Jul 05, 2019 4.620 4.710 4.520 4.560 821,800 -0.05(-1.08%)
Jul 03, 2019 4.800 4.802 4.570 4.610 459,700 -0.15(-3.15%)
Jul 02, 2019 4.740 4.810 4.600 4.760 680,424 -0.01(-0.21%)
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.