Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.180 -0.160 (-2.18%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 220.00 225.00 208.75 211.25 20,148 -7.50(-3.43%)
Jul 28, 2017 207.50 225.00 205.12 218.75 23,744 +8.75(+4.17%)
Jul 27, 2017 215.00 218.75 203.75 210.00 23,655 -7.50(-3.45%)
Jul 26, 2017 226.25 226.25 212.50 217.50 15,587 -10.00(-4.40%)
Jul 25, 2017 233.75 235.00 211.00 227.50 36,029 -7.50(-3.19%)
Jul 24, 2017 243.75 247.25 230.00 235.00 27,139 -10.00(-4.08%)
Jul 21, 2017 245.00 252.50 238.75 245.00 21,659 +1.25(+0.51%)
Jul 20, 2017 256.25 237.75 243.75 27,550 -2.50(-1.02%)
Jul 19, 2017 226.25 256.25 220.00 246.25 49,348 +22.50(+10.06%)
Jul 18, 2017 225.00 231.91 217.50 223.75 19,394 +1.25(+0.56%)
Jul 17, 2017 233.75 233.75 218.75 222.50 13,731 -10.00(-4.30%)
Jul 14, 2017 220.00 240.00 217.50 232.50 22,284 +12.50(+5.68%)
Jul 13, 2017 222.50 226.25 218.75 220.00 14,198 -5.00(-2.22%)
Jul 12, 2017 223.75 230.00 221.25 225.00 23,666 -5.00(-2.17%)
Jul 11, 2017 227.50 231.25 216.25 230.00 42,225 +0.00(+0.00%)
Jul 10, 2017 220.00 246.25 212.50 230.00 119,417 +21.25(+10.18%)
Jul 07, 2017 200.00 208.75 194.38 208.75 30,180 +11.25(+5.70%)
Jul 06, 2017 185.00 201.25 173.75 197.50 38,267 +15.00(+8.22%)
Jul 05, 2017 166.25 183.75 162.75 182.50 28,097 +17.50(+10.61%)
Jul 03, 2017 158.75 168.75 156.25 165.00 10,303 +5.00(+3.12%)
Jun 30, 2017 156.25 161.25 152.90 160.00 8,867 +3.75(+2.40%)
Jun 29, 2017 156.25 161.25 150.00 156.25 17,622 +1.25(+0.81%)
Jun 28, 2017 156.25 158.75 146.25 155.00 14,615 +0.00(+0.00%)
Jun 27, 2017 150.00 160.00 145.00 155.00 16,061 +6.25(+4.20%)
Jun 26, 2017 148.75 151.25 142.50 148.75 19,810 -1.25(-0.83%)
Jun 23, 2017 141.25 151.25 133.75 150.00 113,857 +10.00(+7.14%)
Jun 22, 2017 132.50 151.25 131.25 140.00 50,812 +15.00(+12.00%)
Jun 21, 2017 122.50 128.75 121.25 125.00 10,386 +2.50(+2.04%)
Jun 20, 2017 118.75 123.75 118.75 122.50 5,101 +2.50(+2.08%)
Jun 19, 2017 117.50 123.75 117.50 120.00 5,540 +2.50(+2.13%)
Jun 16, 2017 117.50 121.25 113.75 117.50 7,643 -1.25(-1.05%)
Jun 15, 2017 123.75 126.25 117.50 118.75 5,871 -5.00(-4.04%)
Jun 14, 2017 126.25 126.25 122.50 123.75 3,765 -1.25(-1.00%)
Jun 13, 2017 120.00 125.00 117.50 125.00 7,744 +7.50(+6.38%)
Jun 12, 2017 127.50 128.75 117.50 117.50 13,843 -8.75(-6.93%)
Jun 09, 2017 126.38 132.50 125.00 126.25 4,559 +1.25(+1.00%)
Jun 08, 2017 123.75 126.38 122.50 125.00 6,085 +0.00(+0.00%)
Jun 07, 2017 126.25 128.75 123.75 125.00 4,500 -1.25(-0.99%)
Jun 06, 2017 132.50 133.75 122.50 126.25 12,839 -5.00(-3.81%)
Jun 05, 2017 135.00 136.25 130.00 131.25 6,069 -2.50(-1.87%)
Jun 02, 2017 137.50 140.12 130.00 133.75 6,866 -3.75(-2.73%)
Jun 01, 2017 131.25 141.25 128.75 137.50 9,645 +3.75(+2.80%)
May 31, 2017 140.00 141.25 129.38 133.75 9,798 -6.25(-4.46%)
May 30, 2017 142.50 143.75 131.88 140.00 11,045 +1.25(+0.90%)
May 26, 2017 143.75 143.75 136.25 138.75 5,702 -3.75(-2.63%)
May 25, 2017 151.25 153.29 142.50 142.50 5,027 -5.00(-3.39%)
May 24, 2017 147.50 148.75 146.25 147.50 2,707 +0.00(+0.00%)
May 23, 2017 147.50 151.38 146.25 147.50 2,687 -1.25(-0.84%)
May 22, 2017 152.50 152.60 146.25 148.75 4,807 -5.00(-3.25%)
May 19, 2017 148.75 155.00 143.75 153.75 8,369 +3.75(+2.50%)
May 18, 2017 151.25 161.25 147.50 150.00 17,720 +1.25(+0.84%)
May 17, 2017 153.75 153.75 143.75 148.75 15,880 -5.00(-3.25%)
May 16, 2017 156.25 158.75 152.50 153.75 11,674 -1.25(-0.81%)
May 15, 2017 157.50 160.00 151.25 155.00 13,582 -1.25(-0.80%)
May 12, 2017 160.00 163.50 150.00 156.25 34,401 +3.75(+2.46%)
May 11, 2017 146.25 158.75 143.75 152.50 32,796 +5.00(+3.39%)
May 10, 2017 145.00 148.75 140.00 147.50 4,884 +2.50(+1.72%)
May 09, 2017 141.25 147.50 141.25 145.00 5,316 +3.75(+2.65%)
May 08, 2017 138.75 142.50 138.75 141.25 6,076 +2.50(+1.80%)
May 05, 2017 140.00 141.25 136.88 138.75 6,923 -2.50(-1.77%)
May 04, 2017 132.50 141.25 132.50 141.25 4,663 +7.50(+5.61%)
May 03, 2017 143.75 145.00 132.50 133.75 7,088 -10.00(-6.96%)
May 02, 2017 142.50 150.62 141.25 143.75 8,432 +2.50(+1.77%)
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.