Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 121.25 127.50 117.50 125.00 12,648 +0.00(+0.00%)
Mar 30, 2017 126.25 127.50 122.50 125.00 10,347 -1.25(-0.99%)
Mar 29, 2017 122.50 126.25 121.88 126.25 7,075 +5.00(+4.12%)
Mar 28, 2017 120.00 122.50 118.50 121.25 5,967 +0.00(+0.00%)
Mar 27, 2017 120.00 124.00 117.50 121.25 10,806 +1.25(+1.04%)
Mar 24, 2017 118.75 123.75 116.25 120.00 7,245 +2.50(+2.13%)
Mar 23, 2017 115.00 123.75 114.42 117.50 9,374 -1.25(-1.05%)
Mar 22, 2017 122.50 113.75 118.75 12,997 -2.50(-2.06%)
Mar 21, 2017 125.00 128.75 119.75 121.25 14,068 -5.00(-3.96%)
Mar 20, 2017 126.25 128.75 125.00 126.25 7,600 +0.00(+0.00%)
Mar 17, 2017 127.50 130.00 126.25 126.25 6,016 -1.25(-0.98%)
Mar 16, 2017 128.75 131.25 126.25 127.50 6,538 -2.50(-1.92%)
Mar 15, 2017 130.00 137.38 126.25 130.00 7,140 -1.25(-0.95%)
Mar 14, 2017 141.25 143.75 128.75 131.25 8,756 -7.50(-5.41%)
Mar 13, 2017 127.50 140.00 126.25 138.75 9,958 +11.25(+8.82%)
Mar 10, 2017 130.00 130.00 125.00 127.50 6,847 -3.75(-2.86%)
Mar 09, 2017 125.00 132.25 122.50 131.25 8,293 +6.25(+5.00%)
Mar 08, 2017 132.50 132.50 122.50 125.00 9,438 -1.25(-0.99%)
Mar 07, 2017 123.75 132.50 122.50 126.25 8,456 +2.50(+2.02%)
Mar 06, 2017 126.25 126.25 121.25 123.75 4,785 -1.25(-1.00%)
Mar 03, 2017 126.25 132.50 121.25 125.00 11,787 -1.25(-0.99%)
Mar 02, 2017 136.25 138.75 123.75 126.25 10,107 -10.00(-7.34%)
Mar 01, 2017 136.25 142.50 133.75 136.25 7,604 +1.25(+0.93%)
Feb 28, 2017 137.50 139.88 131.25 135.00 6,627 -3.75(-2.70%)
Feb 27, 2017 136.25 138.75 130.00 138.75 10,960 +7.50(+5.71%)
Feb 24, 2017 125.00 131.25 122.50 131.25 11,578 +6.25(+5.00%)
Feb 23, 2017 127.50 127.50 121.25 125.00 7,997 -2.50(-1.96%)
Feb 22, 2017 132.50 133.75 125.00 127.50 14,863 -3.75(-2.86%)
Feb 21, 2017 150.00 152.50 130.00 131.25 20,684 -18.75(-12.50%)
Feb 17, 2017 150.00 150.00 150.00 0 -3.75(-2.44%)
Feb 16, 2017 150.00 156.25 143.75 153.75 19,560 +6.25(+4.24%)
Feb 15, 2017 140.00 160.00 138.75 147.50 34,993 +10.00(+7.27%)
Feb 14, 2017 131.25 141.88 130.00 137.50 28,677 +7.50(+5.77%)
Feb 13, 2017 130.00 132.50 128.75 130.00 8,097 +2.50(+1.96%)
Feb 10, 2017 128.75 131.25 125.00 127.50 7,682 +1.25(+0.99%)
Feb 09, 2017 128.75 132.50 126.25 126.25 6,404 -1.25(-0.98%)
Feb 08, 2017 133.75 136.25 125.00 127.50 16,148 -6.25(-4.67%)
Feb 07, 2017 123.75 135.00 123.75 133.75 11,066 +8.75(+7.00%)
Feb 06, 2017 122.50 129.00 122.25 125.00 6,099 +3.75(+3.09%)
Feb 03, 2017 123.75 127.50 118.75 121.25 6,829 -1.25(-1.02%)
Feb 02, 2017 117.50 125.62 117.50 122.50 10,970 +6.25(+5.38%)
Feb 01, 2017 115.00 118.75 112.50 116.25 6,908 +1.25(+1.09%)
Jan 31, 2017 115.00 117.50 113.12 115.00 5,330 +0.00(+0.00%)
Jan 30, 2017 120.00 120.00 112.50 115.00 8,077 -5.00(-4.17%)
Jan 27, 2017 123.75 123.75 116.25 120.00 3,186 -2.50(-2.04%)
Jan 26, 2017 121.25 123.75 120.00 122.50 2,773 +1.25(+1.03%)
Jan 25, 2017 120.00 125.00 116.25 121.25 3,854 +1.25(+1.04%)
Jan 24, 2017 122.50 123.75 116.25 120.00 5,317 -2.50(-2.04%)
Jan 23, 2017 123.75 126.25 116.25 122.50 7,418 -2.50(-2.00%)
Jan 20, 2017 125.00 126.25 121.25 125.00 5,944 +0.00(+0.00%)
Jan 19, 2017 133.75 136.00 123.75 125.00 13,751 -2.50(-1.96%)
Jan 18, 2017 128.75 131.25 126.25 127.50 7,766 -2.50(-1.92%)
Jan 17, 2017 131.25 135.00 128.75 130.00 9,892 -2.50(-1.89%)
Jan 13, 2017 132.50 132.50 132.50 0 -1.25(-0.93%)
Jan 12, 2017 133.75 135.00 126.25 133.75 9,145 +0.00(+0.00%)
Jan 11, 2017 143.75 144.75 129.00 133.75 17,270 -11.25(-7.76%)
Jan 10, 2017 153.75 153.75 141.25 145.00 13,577 -6.25(-4.13%)
Jan 09, 2017 152.50 157.50 136.50 151.25 23,769 -1.25(-0.82%)
Jan 06, 2017 147.50 158.75 142.50 152.50 25,855 +12.50(+8.93%)
Jan 05, 2017 133.75 140.00 128.75 140.00 9,708 +6.25(+4.67%)
Jan 04, 2017 123.75 133.75 123.75 133.75 7,465 +8.75(+7.00%)
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.