Abeona Therapeutics (NQ: ABEO )

0.8780 USD +0.0379 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.030 2.170 1.950 2.100 856,120 +0.06(+2.94%)
Mar 30, 2020 2.100 2.100 1.930 2.040 820,717 -0.02(-0.97%)
Mar 27, 2020 2.060 2.200 1.940 2.060 859,300 -0.04(-1.90%)
Mar 26, 2020 2.170 2.420 2.000 2.100 1,402,285 -0.07(-3.23%)
Mar 25, 2020 2.110 2.350 2.010 2.170 1,714,108 +0.10(+4.83%)
Mar 24, 2020 2.070 2.140 2.000 2.070 925,194 +0.12(+6.15%)
Mar 23, 2020 2.130 2.150 1.830 1.950 1,203,945 -0.18(-8.45%)
Mar 20, 2020 1.860 2.230 1.820 2.130 4,971,700 +0.35(+19.66%)
Mar 19, 2020 1.710 1.980 1.710 1.780 1,162,051 +0.08(+4.71%)
Mar 18, 2020 1.980 1.980 1.650 1.700 1,478,376 -0.34(-16.67%)
Mar 17, 2020 1.600 2.200 1.350 2.040 3,305,790 +0.59(+40.69%)
Mar 16, 2020 1.590 1.620 1.390 1.450 1,337,086 -0.29(-16.67%)
Mar 13, 2020 1.840 1.860 1.625 1.740 1,526,300 +0.01(+0.58%)
Mar 12, 2020 1.980 1.990 1.670 1.730 2,018,663 -0.46(-21.00%)
Mar 11, 2020 2.350 2.390 2.120 2.190 1,205,745 -0.17(-7.20%)
Mar 10, 2020 2.470 2.610 2.300 2.360 1,344,181 +0.00(+0.00%)
Mar 09, 2020 2.500 2.560 2.230 2.360 1,507,061 -0.36(-13.24%)
Mar 06, 2020 2.880 2.900 2.660 2.720 1,940,300 -0.27(-9.03%)
Mar 05, 2020 3.200 3.290 2.980 2.990 1,129,958 -0.30(-9.12%)
Mar 04, 2020 3.280 3.300 3.050 3.290 1,100,566 +0.15(+4.78%)
Mar 03, 2020 3.360 3.510 3.060 3.140 1,190,312 -0.21(-6.41%)
Mar 02, 2020 3.170 3.400 2.900 3.355 2,677,172 +0.27(+8.93%)
Feb 28, 2020 3.210 3.420 3.050 3.080 2,337,100 -0.23(-6.95%)
Feb 27, 2020 3.520 3.640 3.250 3.310 2,488,940 -0.38(-10.30%)
Feb 26, 2020 3.920 4.030 3.560 3.690 1,609,283 -0.20(-5.14%)
Feb 25, 2020 3.940 4.070 3.700 3.890 1,773,662 -0.02(-0.51%)
Feb 24, 2020 3.770 3.990 3.620 3.910 1,349,265 -0.14(-3.46%)
Feb 21, 2020 4.030 4.340 3.925 4.050 1,906,400 +0.03(+0.75%)
Feb 20, 2020 4.030 4.120 3.710 4.020 2,312,025 -0.06(-1.47%)
Feb 19, 2020 3.580 4.180 3.500 4.080 4,364,493 +0.58(+16.57%)
Feb 18, 2020 3.350 3.750 3.220 3.500 3,323,690 +0.33(+10.41%)
Feb 14, 2020 3.090 3.200 3.020 3.170 888,000 +0.08(+2.59%)
Feb 13, 2020 3.170 3.170 2.960 3.090 1,100,650 -0.08(-2.52%)
Feb 12, 2020 3.240 3.450 2.920 3.170 2,323,423 +0.01(+0.32%)
Feb 11, 2020 2.990 3.380 2.930 3.160 3,120,346 +0.23(+7.85%)
Feb 10, 2020 2.600 2.940 2.600 2.930 3,092,557 +0.42(+16.73%)
Feb 07, 2020 2.620 2.640 2.510 2.510 601,200 -0.13(-4.92%)
Feb 06, 2020 2.660 2.710 2.550 2.640 592,001 +0.00(+0.00%)
Feb 05, 2020 2.480 2.760 2.460 2.640 2,026,824 +0.22(+9.09%)
Feb 04, 2020 2.240 2.440 2.210 2.420 1,189,916 +0.23(+10.50%)
Feb 03, 2020 2.200 2.260 2.160 2.190 1,181,739 +0.02(+0.92%)
Jan 31, 2020 2.380 2.380 2.150 2.170 1,834,600 -0.20(-8.44%)
Jan 30, 2020 2.350 2.410 2.300 2.370 778,169 -0.01(-0.42%)
Jan 29, 2020 2.480 2.530 2.370 2.380 780,396 -0.08(-3.25%)
Jan 28, 2020 2.410 2.510 2.390 2.460 871,864 +0.08(+3.36%)
Jan 27, 2020 2.630 2.630 2.370 2.380 1,995,142 -0.25(-9.51%)
Jan 24, 2020 2.820 2.840 2.610 2.630 1,103,700 -0.19(-6.74%)
Jan 23, 2020 2.870 2.930 2.780 2.820 1,298,146 -0.04(-1.40%)
Jan 22, 2020 2.830 2.880 2.750 2.860 1,199,069 +0.08(+2.88%)
Jan 21, 2020 2.550 2.920 2.510 2.780 2,923,468 +0.24(+9.45%)
Jan 17, 2020 2.570 2.600 2.520 2.540 1,362,900 +0.00(+0.00%)
Jan 16, 2020 2.670 2.770 2.540 2.540 900,267 -0.10(-3.79%)
Jan 15, 2020 2.580 2.700 2.520 2.640 1,212,690 +0.06(+2.33%)
Jan 14, 2020 2.400 2.620 2.300 2.580 1,444,292 +0.22(+9.32%)
Jan 13, 2020 2.550 2.630 2.340 2.360 1,838,393 -0.18(-7.09%)
Jan 10, 2020 2.620 2.630 2.540 2.540 1,752,100 -0.07(-2.68%)
Jan 09, 2020 2.570 2.850 2.527 2.610 2,088,345 -0.01(-0.38%)
Jan 08, 2020 2.540 2.720 2.500 2.620 1,824,622 +0.05(+1.95%)
Jan 07, 2020 2.800 2.800 2.550 2.570 2,381,452 -0.20(-7.22%)
Jan 06, 2020 2.880 2.880 2.620 2.770 2,929,067 -0.13(-4.48%)
Jan 03, 2020 3.200 3.210 2.890 2.900 3,594,300 -0.31(-9.66%)
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.