Abeona Therapeutics (NQ: ABEO )

0.9127 USD +0.0129 (+1.43%)
Streaming Delayed Price Updated: 1:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 0.8800 0.9200 0.8850 0.8998 350,131 +0.00(+0.11%)
Oct 19, 2021 0.8900 0.9094 0.8900 0.8988 390,707 +0.01(+0.88%)
Oct 18, 2021 0.9240 0.9279 0.8800 0.8910 990,015 -0.02(-2.09%)
Oct 15, 2021 0.8800 0.9350 0.8800 0.9100 668,952 +0.02(+2.18%)
Oct 14, 2021 0.8800 0.9070 0.8800 0.8906 489,435 +0.01(+1.17%)
Oct 13, 2021 0.8900 0.9200 0.8800 0.8803 832,949 -0.02(-1.91%)
Oct 12, 2021 0.9133 0.9350 0.8947 0.8974 441,955 -0.02(-2.44%)
Oct 11, 2021 0.9625 0.9625 0.8801 0.9198 1,225,979 -0.03(-2.78%)
Oct 08, 2021 0.9682 0.9800 0.9400 0.9461 333,123 -0.00(-0.46%)
Oct 07, 2021 0.9483 1.000 0.9483 0.9505 564,819 -0.01(-0.75%)
Oct 06, 2021 0.9304 1.030 0.9000 0.9577 1,358,798 +0.01(+0.79%)
Oct 05, 2021 1.050 1.070 0.8375 0.9502 3,869,868 -0.10(-9.50%)
Oct 04, 2021 1.090 1.110 1.050 1.050 511,831 -0.05(-4.55%)
Oct 01, 2021 1.140 1.140 1.080 1.100 408,343 -0.02(-1.79%)
Sep 30, 2021 1.090 1.135 1.080 1.120 398,221 +0.02(+1.82%)
Sep 29, 2021 1.150 1.170 1.090 1.100 772,567 -0.04(-3.51%)
Sep 28, 2021 1.170 1.180 1.140 1.140 369,721 -0.04(-3.39%)
Sep 27, 2021 1.170 1.195 1.130 1.180 755,139 +0.00(+0.00%)
Sep 24, 2021 1.200 1.220 1.170 1.180 432,332 -0.04(-3.28%)
Sep 23, 2021 1.200 1.220 1.200 1.220 190,054 +0.03(+2.52%)
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%)
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.