Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.200 -0.140 (-1.91%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.75 43.50 40.75 41.25 42,919 +0.00(+0.00%)
May 27, 2021 42.25 42.25 40.25 41.25 46,318 +0.00(+0.00%)
May 26, 2021 37.75 42.25 37.25 41.25 120,327 +4.00(+10.74%)
May 25, 2021 38.50 38.75 37.00 37.25 33,405 -1.50(-3.87%)
May 24, 2021 39.25 40.47 38.25 38.75 29,939 -1.75(-4.32%)
May 21, 2021 40.00 41.00 38.75 40.50 34,417 +1.25(+3.18%)
May 20, 2021 37.50 39.79 37.40 39.25 51,036 +0.75(+1.95%)
May 19, 2021 37.25 39.75 36.25 38.50 59,718 -0.50(-1.28%)
May 18, 2021 33.75 40.25 33.75 39.00 80,044 +5.00(+14.71%)
May 17, 2021 34.75 36.25 33.75 34.00 35,002 -0.50(-1.45%)
May 14, 2021 32.50 36.25 32.38 34.50 57,861 +2.25(+6.98%)
May 13, 2021 35.50 36.09 31.75 32.25 70,977 -3.00(-8.51%)
May 12, 2021 33.00 36.25 32.25 35.25 75,700 +2.50(+7.63%)
May 11, 2021 31.75 35.50 31.50 32.75 108,695 -1.00(-2.96%)
May 10, 2021 38.50 38.50 33.12 33.75 88,546 -4.75(-12.34%)
May 07, 2021 37.50 40.00 37.50 38.50 31,204 +0.50(+1.32%)
May 06, 2021 40.25 40.50 37.00 38.00 80,835 -3.25(-7.88%)
May 05, 2021 43.75 44.25 41.00 41.25 72,216 -1.50(-3.51%)
May 04, 2021 50.75 51.00 42.50 42.75 188,080 -8.00(-15.76%)
May 03, 2021 46.50 51.00 45.50 50.75 257,150 +6.50(+14.69%)
Apr 30, 2021 41.00 45.00 40.25 44.25 80,816 +2.25(+5.36%)
Apr 29, 2021 42.50 43.25 40.50 42.00 34,707 +0.00(+0.00%)
Apr 28, 2021 42.50 43.00 41.00 42.00 37,078 +0.00(+0.00%)
Apr 27, 2021 43.50 44.75 41.75 42.00 46,177 -0.75(-1.75%)
Apr 26, 2021 40.00 44.00 40.00 42.75 61,694 +2.25(+5.56%)
Apr 23, 2021 44.25 44.75 40.23 40.50 73,980 -1.50(-3.57%)
Apr 22, 2021 38.75 43.50 38.00 42.00 88,981 +4.00(+10.53%)
Apr 21, 2021 37.50 39.75 36.00 38.00 48,042 +1.50(+4.11%)
Apr 20, 2021 34.25 37.00 34.00 36.50 38,796 +1.25(+3.55%)
Apr 19, 2021 36.50 37.25 34.00 35.25 47,495 -2.00(-5.37%)
Apr 16, 2021 37.50 37.88 35.75 37.25 63,176 -0.25(-0.67%)
Apr 15, 2021 40.00 41.00 37.50 37.50 50,018 -2.50(-6.25%)
Apr 14, 2021 38.25 41.25 37.75 40.00 67,469 +1.50(+3.90%)
Apr 13, 2021 38.25 39.25 38.00 38.50 42,872 -0.25(-0.65%)
Apr 12, 2021 40.25 41.00 38.25 38.75 44,177 -2.25(-5.49%)
Apr 09, 2021 41.25 41.75 40.12 41.00 49,300 -0.75(-1.80%)
Apr 08, 2021 41.00 42.75 39.75 41.75 47,514 +1.25(+3.09%)
Apr 07, 2021 42.50 43.25 40.50 40.50 53,700 -2.00(-4.71%)
Apr 06, 2021 45.50 45.75 42.50 42.50 54,780 -3.75(-8.11%)
Apr 05, 2021 46.25 46.75 44.00 46.25 45,484 -0.25(-0.54%)
Apr 01, 2021 48.00 50.00 44.75 46.50 74,464 -0.50(-1.06%)
Mar 31, 2021 45.75 48.75 45.00 47.00 47,659 +1.00(+2.17%)
Mar 30, 2021 45.00 47.00 43.00 46.00 42,601 +1.25(+2.79%)
Mar 29, 2021 45.00 48.50 44.50 44.75 76,410 -0.25(-0.56%)
Mar 26, 2021 47.00 47.00 43.50 45.00 72,308 -2.00(-4.26%)
Mar 25, 2021 44.25 48.25 43.50 47.00 79,213 +2.50(+5.62%)
Mar 24, 2021 48.75 50.00 44.25 44.50 102,982 -3.00(-6.32%)
Mar 23, 2021 50.75 51.50 47.00 47.50 73,773 -3.50(-6.86%)
Mar 22, 2021 54.25 55.00 50.75 51.00 61,589 -3.50(-6.42%)
Mar 19, 2021 54.50 56.25 52.75 54.50 85,460 +1.00(+1.87%)
Mar 18, 2021 56.75 57.25 53.00 53.50 51,963 -4.25(-7.36%)
Mar 17, 2021 55.75 59.50 55.00 57.75 62,578 -0.25(-0.43%)
Mar 16, 2021 58.00 59.50 55.75 58.00 83,773 +0.25(+0.43%)
Mar 15, 2021 59.50 60.25 56.25 57.75 70,851 -1.00(-1.70%)
Mar 12, 2021 57.00 59.50 55.75 58.75 75,008 +2.25(+3.98%)
Mar 11, 2021 55.50 57.75 55.25 56.50 73,583 +1.50(+2.73%)
Mar 10, 2021 55.00 56.75 53.25 55.00 65,490 +0.50(+0.92%)
Mar 09, 2021 53.25 56.00 52.00 54.50 104,934 +2.00(+3.81%)
Mar 08, 2021 51.00 53.50 49.75 52.50 83,084 +2.25(+4.48%)
Mar 05, 2021 52.50 53.50 42.38 50.25 156,712 -1.75(-3.37%)
Mar 04, 2021 54.75 56.75 48.00 52.00 184,150 -2.75(-5.02%)
Mar 03, 2021 59.50 60.00 54.00 54.75 145,041 -4.25(-7.20%)
Mar 02, 2021 59.00 62.50 58.00 59.00 108,369 +0.50(+0.85%)
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.