Abeona Therapeutics (NQ: ABEO )

1.180 USD -0.040 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.600 5.650 5.175 5.350 244,956 -0.25(-4.46%)
May 30, 2017 5.700 5.750 5.275 5.600 276,128 +0.05(+0.90%)
May 26, 2017 5.750 5.750 5.450 5.550 142,573 -0.15(-2.63%)
May 25, 2017 6.050 6.131 5.700 5.700 125,675 -0.20(-3.39%)
May 24, 2017 5.900 5.950 5.850 5.900 67,687 +0.00(+0.00%)
May 23, 2017 5.900 6.055 5.850 5.900 67,193 -0.05(-0.84%)
May 22, 2017 6.100 6.104 5.850 5.950 120,175 -0.20(-3.25%)
May 19, 2017 5.950 6.200 5.750 6.150 209,237 +0.15(+2.50%)
May 18, 2017 6.050 6.450 5.900 6.000 443,001 +0.05(+0.84%)
May 17, 2017 6.150 6.150 5.750 5.950 397,006 -0.20(-3.25%)
May 16, 2017 6.250 6.350 6.100 6.150 291,853 -0.05(-0.81%)
May 15, 2017 6.300 6.400 6.050 6.200 339,556 -0.05(-0.80%)
May 12, 2017 6.400 6.540 6.000 6.250 860,033 +0.15(+2.46%)
May 11, 2017 5.850 6.350 5.750 6.100 819,921 +0.20(+3.39%)
May 10, 2017 5.800 5.950 5.600 5.900 122,122 +0.10(+1.72%)
May 09, 2017 5.650 5.900 5.650 5.800 132,905 +0.15(+2.65%)
May 08, 2017 5.550 5.700 5.550 5.650 151,912 +0.10(+1.80%)
May 05, 2017 5.600 5.650 5.475 5.550 173,079 -0.10(-1.77%)
May 04, 2017 5.300 5.650 5.300 5.650 116,595 +0.30(+5.61%)
May 03, 2017 5.750 5.800 5.300 5.350 177,200 -0.40(-6.96%)
May 02, 2017 5.700 6.025 5.650 5.750 210,801 +0.10(+1.77%)
May 01, 2017 5.700 5.700 5.450 5.650 128,805 +0.00(+0.00%)
Apr 28, 2017 5.600 5.725 5.400 5.650 212,979 +0.05(+0.89%)
Apr 27, 2017 5.850 5.950 5.500 5.600 139,347 -0.20(-3.45%)
Apr 26, 2017 5.400 5.800 5.400 5.800 274,909 +0.35(+6.42%)
Apr 25, 2017 5.250 5.600 5.240 5.450 290,848 +0.20(+3.81%)
Apr 24, 2017 5.250 5.250 5.100 5.250 160,380 +0.05(+0.96%)
Apr 21, 2017 5.250 5.250 5.100 5.200 124,554 +0.00(+0.00%)
Apr 20, 2017 5.050 5.250 5.050 5.200 242,590 +0.15(+2.97%)
Apr 19, 2017 4.850 5.200 4.800 5.050 288,837 +0.20(+4.12%)
Apr 18, 2017 4.850 4.900 4.750 4.850 141,646 -0.10(-2.02%)
Apr 17, 2017 4.950 4.950 4.800 4.950 134,398 +0.10(+2.06%)
Apr 13, 2017 4.900 5.050 4.800 4.850 128,303 -0.05(-1.02%)
Apr 12, 2017 4.850 5.000 4.750 4.900 137,618 +0.05(+1.03%)
Apr 11, 2017 5.000 5.050 4.800 4.850 155,051 -0.15(-3.00%)
Apr 10, 2017 5.150 5.150 4.900 5.000 215,306 -0.05(-0.99%)
Apr 07, 2017 5.100 5.150 4.900 5.050 391,267 -0.10(-1.94%)
Apr 06, 2017 5.200 5.200 5.025 5.150 253,862 +0.00(+0.00%)
Apr 05, 2017 5.100 5.200 5.000 5.150 218,841 +0.05(+0.98%)
Apr 04, 2017 5.050 5.200 5.050 5.100 151,249 +0.00(+0.00%)
Apr 03, 2017 4.950 5.250 4.900 5.100 396,485 +0.10(+2.00%)
Mar 31, 2017 4.850 5.100 4.700 5.000 316,201 +0.00(+0.00%)
Mar 30, 2017 5.050 5.100 4.900 5.000 258,690 -0.05(-0.99%)
Mar 29, 2017 4.900 5.050 4.875 5.050 176,897 +0.20(+4.12%)
Mar 28, 2017 4.800 4.900 4.740 4.850 149,179 +0.00(+0.00%)
Mar 27, 2017 4.800 4.960 4.700 4.850 270,154 +0.05(+1.04%)
Mar 24, 2017 4.750 4.950 4.650 4.800 181,131 +0.10(+2.13%)
Mar 23, 2017 4.600 4.950 4.577 4.700 234,363 -0.05(-1.05%)
Mar 22, 2017 4.900 4.550 4.750 324,931 -0.10(-2.06%)
Mar 21, 2017 5.000 5.150 4.790 4.850 351,703 -0.20(-3.96%)
Mar 20, 2017 5.050 5.150 5.000 5.050 190,008 +0.00(+0.00%)
Mar 17, 2017 5.100 5.200 5.050 5.050 150,419 -0.05(-0.98%)
Mar 16, 2017 5.150 5.250 5.050 5.100 163,469 -0.10(-1.92%)
Mar 15, 2017 5.200 5.495 5.050 5.200 178,508 -0.05(-0.95%)
Mar 14, 2017 5.650 5.750 5.150 5.250 218,903 -0.30(-5.41%)
Mar 13, 2017 5.100 5.600 5.050 5.550 248,963 +0.45(+8.82%)
Mar 10, 2017 5.200 5.200 5.000 5.100 171,182 -0.15(-2.86%)
Mar 09, 2017 5.000 5.290 4.900 5.250 207,326 +0.25(+5.00%)
Mar 08, 2017 5.300 5.300 4.900 5.000 235,962 -0.05(-0.99%)
Mar 07, 2017 4.950 5.300 4.900 5.050 211,419 +0.10(+2.02%)
Mar 06, 2017 5.050 5.050 4.850 4.950 119,634 -0.05(-1.00%)
Mar 03, 2017 5.050 5.300 4.850 5.000 294,690 -0.05(-0.99%)
Mar 02, 2017 5.450 5.550 4.950 5.050 252,697 -0.40(-7.34%)
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.