Abeona Therapeutics (NQ: ABEO )

0.5750 USD -0.0335 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.360 7.450 7.200 7.360 277,600 +0.09(+1.24%)
Mar 28, 2019 7.180 7.370 7.010 7.270 224,327 +0.10(+1.39%)
Mar 27, 2019 7.450 7.509 6.950 7.170 390,245 -0.30(-4.02%)
Mar 26, 2019 7.610 7.680 7.380 7.470 250,473 -0.04(-0.53%)
Mar 25, 2019 7.540 7.640 7.360 7.510 271,406 -0.01(-0.13%)
Mar 22, 2019 8.270 8.270 7.480 7.520 578,900 -0.79(-9.51%)
Mar 21, 2019 7.770 8.390 7.750 8.310 475,961 +0.45(+5.73%)
Mar 20, 2019 7.920 8.130 7.670 7.860 356,526 -0.08(-1.01%)
Mar 19, 2019 8.090 8.100 7.830 7.940 407,181 -0.15(-1.85%)
Mar 18, 2019 8.200 8.250 7.790 8.090 404,482 -0.01(-0.12%)
Mar 15, 2019 7.500 8.140 7.490 8.100 657,100 +0.68(+9.16%)
Mar 14, 2019 7.400 7.620 7.350 7.420 273,354 -0.01(-0.13%)
Mar 13, 2019 7.730 7.730 7.317 7.430 268,110 -0.21(-2.75%)
Mar 12, 2019 7.550 7.810 7.470 7.640 529,070 +0.12(+1.60%)
Mar 11, 2019 7.240 7.550 7.180 7.520 274,241 +0.35(+4.88%)
Mar 08, 2019 7.010 7.350 7.000 7.170 300,300 -0.07(-0.97%)
Mar 07, 2019 7.030 7.340 7.000 7.240 262,096 +0.19(+2.70%)
Mar 06, 2019 7.870 7.940 7.020 7.050 545,237 -0.78(-9.96%)
Mar 05, 2019 7.920 8.070 7.540 7.830 498,631 -0.13(-1.63%)
Mar 04, 2019 7.900 8.390 7.730 7.960 1,068,414 +0.35(+4.60%)
Mar 01, 2019 7.070 7.640 6.930 7.610 472,800 +0.59(+8.40%)
Feb 28, 2019 7.090 7.150 6.880 7.020 221,187 -0.08(-1.13%)
Feb 27, 2019 7.030 7.330 6.910 7.100 325,850 +0.03(+0.42%)
Feb 26, 2019 7.270 7.310 6.980 7.070 455,720 -0.26(-3.55%)
Feb 25, 2019 6.770 7.440 6.630 7.330 1,045,588 +0.86(+13.29%)
Feb 22, 2019 6.420 6.510 6.360 6.470 196,700 +0.09(+1.41%)
Feb 21, 2019 6.550 6.560 6.350 6.380 190,952 -0.17(-2.60%)
Feb 20, 2019 6.690 6.770 6.530 6.550 226,323 -0.13(-1.95%)
Feb 19, 2019 6.910 6.910 6.550 6.680 388,591 +0.05(+0.75%)
Feb 15, 2019 6.520 6.680 6.330 6.630 305,700 +0.13(+2.00%)
Feb 14, 2019 6.580 6.710 6.330 6.500 368,464 -0.09(-1.37%)
Feb 13, 2019 6.740 6.790 6.560 6.590 260,167 -0.09(-1.35%)
Feb 12, 2019 6.750 6.990 6.600 6.680 375,177 -0.02(-0.30%)
Feb 11, 2019 6.670 6.750 6.400 6.700 317,434 +0.17(+2.60%)
Feb 08, 2019 6.620 6.765 6.330 6.530 337,000 -0.09(-1.36%)
Feb 07, 2019 7.130 7.130 6.500 6.620 486,473 -0.58(-8.06%)
Feb 06, 2019 7.180 7.270 7.050 7.200 210,437 -0.03(-0.41%)
Feb 05, 2019 7.800 8.000 7.130 7.230 592,934 -0.37(-4.87%)
Feb 04, 2019 6.820 7.750 6.750 7.600 923,915 +0.79(+11.60%)
Feb 01, 2019 6.850 7.000 6.620 6.810 578,700 +0.02(+0.29%)
Jan 31, 2019 6.620 6.850 6.615 6.790 375,704 +0.20(+3.03%)
Jan 30, 2019 6.490 6.623 6.375 6.590 349,378 +0.13(+2.01%)
Jan 29, 2019 6.930 6.990 6.450 6.460 528,091 -0.48(-6.92%)
Jan 28, 2019 6.900 7.030 6.705 6.940 235,107 -0.10(-1.42%)
Jan 25, 2019 6.930 7.120 6.650 7.040 457,000 +0.13(+1.88%)
Jan 24, 2019 6.750 6.930 6.570 6.910 256,451 +0.16(+2.37%)
Jan 23, 2019 6.960 7.090 6.650 6.750 215,054 -0.14(-2.03%)
Jan 22, 2019 7.190 7.280 6.870 6.890 226,494 -0.37(-5.10%)
Jan 18, 2019 7.130 7.320 7.030 7.260 205,700 +0.14(+1.97%)
Jan 17, 2019 6.990 7.220 6.950 7.120 318,932 +0.10(+1.42%)
Jan 16, 2019 7.220 7.520 7.005 7.020 179,680 -0.19(-2.64%)
Jan 15, 2019 7.000 7.285 6.960 7.210 265,283 +0.24(+3.44%)
Jan 14, 2019 7.110 7.186 6.970 6.970 461,261 -0.17(-2.38%)
Jan 11, 2019 7.210 7.250 7.070 7.140 261,100 -0.09(-1.24%)
Jan 10, 2019 7.310 7.340 7.110 7.230 264,129 -0.08(-1.09%)
Jan 09, 2019 7.310 7.470 7.220 7.310 221,838 +0.00(+0.00%)
Jan 08, 2019 7.610 7.680 7.240 7.310 464,258 -0.20(-2.66%)
Jan 07, 2019 7.090 7.560 7.020 7.510 688,203 +0.49(+6.98%)
Jan 04, 2019 6.770 7.120 6.545 7.020 488,200 +0.40(+6.04%)
Jan 03, 2019 7.030 7.110 6.510 6.620 538,470 -0.41(-5.83%)
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.