Skip to main content

Abeona Therapeutics (NQ: ABEO )

2.760 -0.060 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.770 2.900 2.720 2.760 158,445 -0.06(-2.13%)
Feb 02, 2023 2.680 2.840 2.620 2.820 254,583 +0.17(+6.42%)
Feb 01, 2023 2.550 2.650 2.520 2.650 105,235 +0.13(+5.16%)
Jan 31, 2023 2.510 2.570 2.500 2.520 195,278 +0.00(+0.00%)
Jan 30, 2023 2.650 2.668 2.520 2.520 104,252 -0.13(-4.91%)
Jan 27, 2023 2.620 2.712 2.610 2.650 196,806 +0.03(+1.15%)
Jan 26, 2023 2.640 2.640 2.585 2.620 184,393 +0.04(+1.55%)
Jan 25, 2023 2.590 2.600 2.550 2.580 127,509 -0.02(-0.77%)
Jan 24, 2023 2.580 2.650 2.580 2.600 172,729 +0.02(+0.78%)
Jan 23, 2023 2.570 2.610 2.560 2.580 90,527 +0.02(+0.78%)
Jan 20, 2023 2.550 2.590 2.500 2.560 170,590 +0.02(+0.79%)
Jan 19, 2023 2.600 2.600 2.490 2.540 227,125 -0.07(-2.68%)
Jan 18, 2023 2.690 2.710 2.570 2.610 232,860 -0.06(-2.25%)
Jan 17, 2023 2.700 2.720 2.660 2.670 204,626 +0.02(+0.75%)
Jan 13, 2023 2.680 2.750 2.635 2.650 225,462 +0.00(+0.00%)
Jan 12, 2023 2.730 2.750 2.650 2.650 205,309 -0.08(-2.93%)
Jan 11, 2023 3.050 3.150 2.580 2.730 1,602,224 -0.32(-10.49%)
Jan 10, 2023 3.060 3.120 3.000 3.050 191,821 -0.01(-0.33%)
Jan 09, 2023 3.150 3.190 3.020 3.060 164,264 -0.04(-1.29%)
Jan 06, 2023 3.110 3.150 2.990 3.100 188,746 +0.02(+0.65%)
Jan 05, 2023 3.060 3.200 2.970 3.080 237,953 +0.02(+0.65%)
Jan 04, 2023 2.850 3.080 2.820 3.060 170,113 +0.20(+6.99%)
Jan 03, 2023 3.090 3.150 2.830 2.860 115,273 -0.22(-7.14%)
Dec 30, 2022 2.740 3.080 2.665 3.080 241,879 +0.26(+9.22%)
Dec 29, 2022 2.370 2.915 2.360 2.820 1,376,034 +0.42(+17.50%)
Dec 28, 2022 2.460 2.500 2.340 2.400 158,376 -0.01(-0.41%)
Dec 27, 2022 2.510 2.520 2.340 2.410 398,700 -0.10(-3.98%)
Dec 23, 2022 2.610 2.640 2.460 2.510 131,409 -0.09(-3.46%)
Dec 22, 2022 2.650 2.650 2.390 2.600 262,379 -0.08(-2.99%)
Dec 21, 2022 2.580 2.740 2.400 2.680 372,863 +0.08(+3.08%)
Dec 20, 2022 2.520 2.750 2.471 2.600 465,722 +0.06(+2.36%)
Dec 19, 2022 2.660 2.870 2.510 2.540 347,586 -0.12(-4.51%)
Dec 16, 2022 2.800 2.880 2.650 2.660 292,644 -0.19(-6.67%)
Dec 15, 2022 2.950 3.010 2.800 2.850 173,857 -0.12(-4.04%)
Dec 14, 2022 3.000 3.170 2.945 2.970 205,563 -0.03(-1.00%)
Dec 13, 2022 3.130 3.250 2.950 3.000 485,604 -0.10(-3.23%)
Dec 12, 2022 3.230 3.230 3.080 3.100 136,641 -0.02(-0.64%)
Dec 09, 2022 3.110 3.255 3.060 3.120 153,280 -0.01(-0.32%)
Dec 08, 2022 3.240 3.410 3.100 3.130 146,808 -0.11(-3.40%)
Dec 07, 2022 3.440 3.500 3.180 3.240 351,675 -0.29(-8.22%)
Dec 06, 2022 3.740 3.805 3.480 3.530 320,498 -0.23(-6.12%)
Dec 05, 2022 3.950 4.040 3.720 3.760 180,047 -0.23(-5.76%)
Dec 02, 2022 3.810 4.080 3.750 3.990 227,292 +0.11(+2.84%)
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.