Abeona Therapeutics (NQ: ABEO )

1.190 USD -0.020 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 1.190 1.240 1.170 1.190 539,291 -0.02(-1.65%)
Sep 21, 2021 1.230 1.230 1.180 1.210 308,802 +0.00(+0.00%)
Sep 20, 2021 1.200 1.220 1.173 1.210 377,730 +0.01(+0.83%)
Sep 17, 2021 1.240 1.270 1.170 1.200 865,663 -0.04(-3.23%)
Sep 16, 2021 1.240 1.270 1.210 1.240 371,539 +0.00(+0.00%)
Sep 15, 2021 1.230 1.270 1.220 1.240 335,783 +0.02(+1.64%)
Sep 14, 2021 1.300 1.300 1.220 1.220 527,300 -0.06(-4.69%)
Sep 13, 2021 1.300 1.310 1.250 1.280 516,191 -0.01(-0.78%)
Sep 10, 2021 1.310 1.320 1.270 1.290 218,310 -0.01(-0.77%)
Sep 09, 2021 1.250 1.330 1.240 1.300 442,418 +0.05(+4.00%)
Sep 08, 2021 1.310 1.310 1.190 1.250 836,352 -0.04(-3.10%)
Sep 07, 2021 1.330 1.360 1.290 1.290 661,126 -0.06(-4.44%)
Sep 03, 2021 1.360 1.360 1.300 1.350 225,330 +0.00(+0.00%)
Sep 02, 2021 1.280 1.360 1.270 1.350 638,606 +0.06(+4.65%)
Sep 01, 2021 1.290 1.325 1.280 1.290 449,663 -0.03(-2.27%)
Aug 31, 2021 1.300 1.330 1.290 1.320 444,013 +0.04(+3.13%)
Aug 30, 2021 1.290 1.320 1.275 1.280 362,991 -0.03(-2.29%)
Aug 27, 2021 1.310 1.325 1.270 1.310 489,482 +0.02(+1.55%)
Aug 26, 2021 1.260 1.314 1.260 1.290 338,626 +0.03(+2.38%)
Aug 25, 2021 1.310 1.330 1.260 1.260 531,220 -0.05(-3.82%)
Aug 24, 2021 1.270 1.320 1.250 1.310 452,897 +0.03(+2.34%)
Aug 23, 2021 1.180 1.280 1.180 1.280 566,265 +0.11(+9.40%)
Aug 20, 2021 1.190 1.200 1.170 1.170 361,834 +0.01(+0.86%)
Aug 19, 2021 1.200 1.220 1.155 1.160 314,479 -0.07(-5.69%)
Aug 18, 2021 1.150 1.250 1.140 1.230 499,644 +0.06(+5.13%)
Aug 17, 2021 1.150 1.170 1.110 1.170 1,160,718 +0.02(+1.74%)
Aug 16, 2021 1.250 1.246 1.140 1.150 782,216 -0.08(-6.50%)
Aug 13, 2021 1.250 1.250 1.220 1.230 401,940 -0.02(-1.60%)
Aug 12, 2021 1.240 1.260 1.230 1.250 298,729 +0.01(+0.81%)
Aug 11, 2021 1.260 1.275 1.220 1.240 487,216 -0.02(-1.59%)
Aug 10, 2021 1.270 1.300 1.255 1.260 334,885 -0.02(-1.56%)
Aug 09, 2021 1.270 1.330 1.243 1.280 662,342 -0.01(-0.78%)
Aug 06, 2021 1.300 1.308 1.225 1.290 632,258 +0.01(+0.78%)
Aug 05, 2021 1.230 1.295 1.204 1.280 538,179 +0.07(+5.79%)
Aug 04, 2021 1.240 1.250 1.200 1.210 519,698 -0.02(-1.63%)
Aug 03, 2021 1.270 1.280 1.230 1.230 626,201 -0.06(-4.65%)
Aug 02, 2021 1.180 1.300 1.150 1.290 1,218,361 +0.07(+5.74%)
Jul 30, 2021 1.230 1.233 1.190 1.220 941,246 -0.02(-1.61%)
Jul 29, 2021 1.289 1.289 1.210 1.240 1,481,704 -0.04(-3.13%)
Jul 28, 2021 1.280 1.340 1.230 1.280 1,945,259 +0.03(+2.40%)
Jul 27, 2021 1.290 1.300 1.220 1.250 1,574,009 -0.07(-5.30%)
Jul 26, 2021 1.396 1.540 1.210 1.320 10,018,414 +0.01(+0.76%)
Jul 23, 2021 1.350 1.350 1.280 1.310 756,870 -0.01(-0.76%)
Jul 22, 2021 1.360 1.360 1.270 1.320 495,865 -0.03(-2.22%)
Jul 21, 2021 1.290 1.400 1.270 1.350 789,245 +0.09(+7.14%)
Jul 20, 2021 1.250 1.290 1.230 1.260 907,451 +0.03(+2.44%)
Jul 19, 2021 1.270 1.290 1.160 1.230 2,122,894 -0.05(-3.91%)
Jul 16, 2021 1.330 1.350 1.270 1.280 838,729 -0.07(-5.19%)
Jul 15, 2021 1.410 1.410 1.320 1.350 415,118 +0.00(+0.00%)
Jul 14, 2021 1.360 1.390 1.325 1.350 504,969 -0.03(-2.17%)
Jul 13, 2021 1.450 1.450 1.350 1.380 1,092,251 -0.04(-2.82%)
Jul 12, 2021 1.530 1.530 1.410 1.420 646,439 -0.12(-7.79%)
Jul 09, 2021 1.470 1.540 1.430 1.540 572,149 +0.07(+4.76%)
Jul 08, 2021 1.420 1.490 1.383 1.470 552,156 +0.01(+0.68%)
Jul 07, 2021 1.460 1.490 1.400 1.460 1,812,075 -0.04(-2.67%)
Jul 06, 2021 1.540 1.555 1.455 1.500 1,318,707 -0.05(-3.23%)
Jul 02, 2021 1.600 1.600 1.530 1.550 668,214 +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.