Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.150 -0.190 (-2.59%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 83.00 83.75 72.75 73.00 8,413 -8.50(-10.43%)
May 27, 2016 81.25 81.50 81.50 81.50 5,648 +1.00(+1.24%)
May 26, 2016 76.75 82.31 75.00 80.50 8,235 +4.50(+5.92%)
May 25, 2016 66.25 78.00 66.25 76.00 8,330 +9.25(+13.86%)
May 24, 2016 64.25 68.24 62.50 66.75 3,465 +3.75(+5.95%)
May 23, 2016 62.75 64.00 62.50 63.00 1,767 +0.75(+1.20%)
May 20, 2016 62.00 63.25 60.25 62.25 1,215 +1.00(+1.63%)
May 19, 2016 61.62 64.75 61.00 61.25 816 -1.50(-2.39%)
May 18, 2016 60.75 63.00 60.25 62.75 1,553 +2.25(+3.72%)
May 17, 2016 60.25 61.50 59.25 60.50 2,635 +0.25(+0.41%)
May 16, 2016 57.50 60.25 57.50 60.25 1,870 +1.50(+2.55%)
May 13, 2016 57.00 60.00 57.00 58.75 1,926 +2.00(+3.52%)
May 12, 2016 58.75 59.38 56.75 56.75 1,706 -4.25(-6.97%)
May 11, 2016 61.25 62.00 60.25 61.00 923 -1.00(-1.61%)
May 10, 2016 63.00 63.00 60.38 62.00 566 +0.00(+0.00%)
May 09, 2016 60.00 63.00 60.00 62.00 1,173 +1.75(+2.90%)
May 06, 2016 60.25 61.25 58.00 60.25 2,005 -0.25(-0.41%)
May 05, 2016 60.38 62.25 57.30 60.50 5,178 -0.50(-0.82%)
May 04, 2016 65.00 65.25 60.25 61.00 4,010 -4.50(-6.87%)
May 03, 2016 66.50 66.50 63.25 65.50 1,364 -1.75(-2.60%)
May 02, 2016 68.00 68.00 62.75 67.25 2,355 -0.75(-1.10%)
Apr 29, 2016 69.50 69.50 66.25 68.00 2,248 -1.50(-2.16%)
Apr 28, 2016 68.00 70.50 67.75 69.50 1,478 +0.75(+1.09%)
Apr 27, 2016 68.50 70.25 66.25 68.75 1,165 +0.50(+0.73%)
Apr 26, 2016 69.00 69.00 65.00 68.25 2,344 -0.25(-0.36%)
Apr 25, 2016 69.50 69.75 68.00 68.50 1,383 -0.75(-1.08%)
Apr 22, 2016 68.75 70.00 67.50 69.25 1,559 +0.75(+1.09%)
Apr 21, 2016 67.50 69.50 66.38 68.50 1,077 +1.25(+1.86%)
Apr 20, 2016 71.50 71.50 66.25 67.25 2,161 -1.00(-1.47%)
Apr 19, 2016 71.25 71.25 66.62 68.25 1,792 -2.00(-2.85%)
Apr 18, 2016 69.75 71.50 68.00 70.25 2,088 +0.75(+1.08%)
Apr 15, 2016 68.75 71.50 68.75 69.50 1,801 +0.75(+1.09%)
Apr 14, 2016 67.00 70.50 66.75 68.75 2,327 +2.25(+3.38%)
Apr 13, 2016 64.25 67.75 63.50 66.50 3,056 +2.25(+3.50%)
Apr 12, 2016 65.00 67.00 62.50 64.25 2,283 -1.00(-1.53%)
Apr 11, 2016 67.50 68.00 65.00 65.25 2,418 -0.75(-1.14%)
Apr 08, 2016 69.50 70.25 65.25 66.00 2,401 -2.75(-4.00%)
Apr 07, 2016 74.00 74.00 68.50 68.75 5,186 -5.25(-7.09%)
Apr 06, 2016 76.25 78.25 72.50 74.00 4,250 -1.75(-2.31%)
Apr 05, 2016 75.00 78.97 66.75 75.75 5,972 +0.50(+0.66%)
Apr 04, 2016 72.00 79.50 71.25 75.25 12,536 +4.50(+6.36%)
Apr 01, 2016 63.75 72.40 63.25 70.75 2,810 +6.75(+10.55%)
Mar 31, 2016 66.75 69.50 63.75 64.00 1,897 -2.50(-3.76%)
Mar 30, 2016 72.25 73.75 64.50 66.50 2,026 -5.00(-6.99%)
Mar 29, 2016 65.25 71.75 64.50 71.50 1,677 +6.50(+10.00%)
Mar 28, 2016 68.00 68.34 61.25 65.00 3,302 -1.75(-2.62%)
Mar 24, 2016 65.25 66.75 66.75 66.75 7,312 +1.00(+1.52%)
Mar 23, 2016 71.75 74.00 65.75 65.75 1,770 -6.50(-9.00%)
Mar 22, 2016 73.50 74.50 72.00 72.25 1,052 -1.25(-1.70%)
Mar 21, 2016 72.00 74.50 70.75 73.50 1,814 +1.00(+1.38%)
Mar 18, 2016 70.50 73.00 69.25 72.50 2,193 +2.50(+3.57%)
Mar 17, 2016 68.50 71.75 67.50 70.00 784 +1.25(+1.82%)
Mar 16, 2016 71.00 74.75 67.00 68.75 1,438 -2.25(-3.17%)
Mar 15, 2016 73.00 75.00 71.00 71.00 951 -2.75(-3.73%)
Mar 14, 2016 70.00 74.75 68.75 73.75 2,475 +4.00(+5.73%)
Mar 11, 2016 68.00 69.75 67.25 69.75 1,045 +2.00(+2.95%)
Mar 10, 2016 68.25 69.00 66.50 67.75 1,039 +0.75(+1.12%)
Mar 09, 2016 67.00 67.85 65.25 67.00 758 +1.25(+1.90%)
Mar 08, 2016 70.50 70.50 64.75 65.75 1,669 -4.75(-6.74%)
Mar 07, 2016 64.50 72.38 64.50 70.50 4,607 +6.50(+10.16%)
Mar 04, 2016 59.25 72.50 58.75 64.00 4,655 +5.25(+8.94%)
Mar 03, 2016 57.00 62.25 54.62 58.75 3,475 +2.50(+4.44%)
Mar 02, 2016 53.75 56.75 53.75 56.25 2,194 +3.75(+7.14%)
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.