Abeona Therapeutics (NQ: ABEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	3.270	3.380	3.200	3.260	1,210,330	+0.07(+2.19%)
Apr 25, 2024	3.170	3.280	3.050	3.190	1,103,046	+0.02(+0.63%)
Apr 24, 2024	3.450	3.520	3.140	3.170	2,215,169	-0.24(-7.04%)
Apr 23, 2024	3.810	4.250	3.340	3.410	5,497,835	-3.95(-53.67%)
Apr 22, 2024	7.630	7.730	7.260	7.360	987,085	-0.21(-2.77%)
Apr 19, 2024	7.500	7.690	7.200	7.570	386,264	+0.04(+0.53%)
Apr 18, 2024	7.950	8.170	7.510	7.530	245,958	-0.40(-5.04%)
Apr 17, 2024	7.760	8.450	7.730	7.930	729,616	+0.17(+2.19%)
Apr 16, 2024	7.600	7.890	7.530	7.760	218,567	+0.12(+1.57%)
Apr 15, 2024	7.560	7.690	7.440	7.640	113,658	+0.09(+1.19%)
Apr 12, 2024	7.690	7.840	7.430	7.550	188,039	-0.24(-3.08%)
Apr 11, 2024	7.350	7.840	7.320	7.790	173,522	+0.43(+5.84%)
Apr 10, 2024	7.230	7.370	7.060	7.360	160,761	-0.08(-1.08%)
Apr 09, 2024	7.530	7.680	7.180	7.440	128,401	-0.08(-1.06%)
Apr 08, 2024	7.390	7.570	7.120	7.520	209,729	+0.08(+1.08%)
Apr 05, 2024	7.640	7.815	7.320	7.440	218,316	-0.26(-3.38%)
Apr 04, 2024	8.050	8.275	7.620	7.700	173,255	-0.35(-4.35%)
Apr 03, 2024	7.520	8.120	7.461	8.050	230,312	+0.57(+7.62%)
Apr 02, 2024	7.600	7.675	7.301	7.480	229,792	-0.24(-3.11%)
Apr 01, 2024	7.220	7.770	7.100	7.720	209,474	+0.47(+6.48%)
Mar 28, 2024	7.270	7.460	7.100	7.250	267,314	-0.09(-1.23%)
Mar 27, 2024	7.470	7.610	7.275	7.340	131,079	-0.02(-0.27%)
Mar 26, 2024	7.220	7.520	7.160	7.360	198,622	-0.04(-0.54%)
Mar 25, 2024	7.530	7.680	7.340	7.400	167,610	-0.21(-2.76%)
Mar 22, 2024	7.480	7.830	7.450	7.610	171,596	+0.08(+1.06%)
Mar 21, 2024	7.570	7.740	7.270	7.530	316,808	+0.00(+0.00%)
Mar 20, 2024	7.520	7.740	7.410	7.530	370,899	-0.04(-0.53%)
Mar 19, 2024	7.000	7.670	6.770	7.570	830,233	+0.58(+8.30%)
Mar 18, 2024	7.900	7.939	6.650	6.990	1,397,515	-1.64(-19.00%)
Mar 15, 2024	8.110	8.870	8.030	8.630	463,083	+0.49(+6.02%)
Mar 14, 2024	8.180	8.380	7.960	8.140	212,712	-0.09(-1.09%)
Mar 13, 2024	8.200	8.400	7.800	8.230	251,951	+0.05(+0.61%)
Mar 12, 2024	7.720	8.480	7.400	8.180	478,884	+0.37(+4.74%)
Mar 11, 2024	7.880	8.110	7.720	7.810	405,175	-0.16(-2.01%)
Mar 08, 2024	8.390	8.400	7.840	7.970	262,604	-0.28(-3.39%)
Mar 07, 2024	8.700	8.805	8.190	8.250	425,692	-0.43(-4.95%)
Mar 06, 2024	8.570	9.010	8.120	8.680	408,208	+0.22(+2.60%)
Mar 05, 2024	7.740	8.700	7.600	8.460	484,243	+0.65(+8.32%)
Mar 04, 2024	7.950	8.240	7.450	7.810	498,177	+0.00(+0.00%)
Mar 01, 2024	7.000	7.870	6.920	7.810	1,160,072	+0.91(+13.19%)
Feb 29, 2024	6.960	7.110	6.670	6.900	251,125	+0.00(+0.00%)
Feb 28, 2024	7.300	7.320	6.870	6.900	330,814	-0.45(-6.12%)
Feb 27, 2024	7.540	7.868	7.080	7.350	622,708	-0.19(-2.52%)
Feb 26, 2024	7.000	7.700	6.935	7.540	637,825	+0.56(+8.02%)
Feb 23, 2024	6.700	6.980	6.600	6.980	242,904	+0.28(+4.18%)
Feb 22, 2024	6.790	6.985	6.610	6.700	241,434	-0.05(-0.74%)
Feb 21, 2024	6.690	6.950	6.480	6.750	212,835	+0.01(+0.15%)
Feb 20, 2024	7.100	7.500	6.160	6.740	477,041	-0.27(-3.85%)
Feb 16, 2024	6.490	7.030	6.490	7.010	314,348	+0.52(+8.01%)
Feb 15, 2024	6.100	6.530	5.990	6.490	232,872	+0.34(+5.53%)
Feb 14, 2024	6.440	6.440	5.840	6.150	406,499	-0.16(-2.54%)
Feb 13, 2024	6.300	7.030	6.120	6.310	508,107	-0.17(-2.62%)
Feb 12, 2024	6.210	6.520	6.030	6.480	497,361	+0.28(+4.52%)
Feb 09, 2024	5.280	6.330	5.280	6.200	832,805	+0.92(+17.42%)
Feb 08, 2024	5.010	5.450	4.969	5.280	377,279	+0.38(+7.76%)
Feb 07, 2024	4.530	5.035	4.400	4.900	457,740	+0.60(+13.95%)
Feb 06, 2024	4.250	4.410	4.250	4.300	126,646	+0.01(+0.23%)
Feb 05, 2024	4.420	4.490	4.250	4.290	94,688	-0.13(-2.94%)
Feb 02, 2024	4.240	4.470	4.130	4.420	160,654	+0.12(+2.79%)
Feb 01, 2024	4.350	4.450	4.030	4.300	455,715	+0.23(+5.65%)
Jan 31, 2024	4.450	4.570	4.024	4.070	1,057,452	-0.41(-9.15%)
Jan 30, 2024	4.850	4.943	4.450	4.480	547,260	-0.37(-7.63%)
Jan 29, 2024	4.650	4.950	4.650	4.850	65,620	+0.16(+3.41%)
Jan 26, 2024	4.750	4.770	4.560	4.690	112,842	-0.07(-1.47%)
Jan 25, 2024	4.760	4.820	4.730	4.760	68,000	+0.00(+0.00%)
Jan 24, 2024	4.890	4.950	4.729	4.760	95,825	-0.11(-2.26%)
Jan 23, 2024	5.100	5.100	4.780	4.870	168,243	-0.21(-4.13%)
Jan 22, 2024	5.100	5.240	4.990	5.080	153,618	+0.08(+1.60%)
Jan 19, 2024	4.940	5.030	4.880	5.000	79,177	+0.03(+0.60%)
Jan 18, 2024	5.150	5.150	4.900	4.970	138,795	-0.17(-3.31%)
Jan 17, 2024	5.170	5.170	5.100	5.140	71,697	-0.06(-1.15%)
Jan 16, 2024	5.210	5.240	5.100	5.200	152,843	-0.05(-0.95%)
Jan 12, 2024	5.290	5.379	5.200	5.250	140,295	-0.10(-1.87%)
Jan 11, 2024	5.420	5.420	5.100	5.350	170,516	-0.04(-0.74%)
Jan 10, 2024	5.590	5.620	5.330	5.390	257,862	-0.24(-4.26%)
Jan 09, 2024	5.810	5.900	5.575	5.630	203,313	-0.21(-3.60%)
Jan 08, 2024	5.610	5.855	5.500	5.840	248,759	+0.18(+3.18%)
Jan 05, 2024	5.700	5.897	5.532	5.660	174,022	-0.10(-1.74%)
Jan 04, 2024	5.830	5.940	5.695	5.760	238,635	+0.01(+0.17%)
Jan 03, 2024	5.400	5.840	5.390	5.750	280,885	+0.22(+3.98%)
Jan 02, 2024	4.950	5.560	4.950	5.530	283,868	+0.52(+10.38%)
Dec 29, 2023	5.190	5.190	4.970	5.010	144,981	-0.13(-2.53%)
Dec 28, 2023	5.080	5.175	5.060	5.140	157,723	+0.02(+0.39%)
Dec 27, 2023	5.160	5.185	5.000	5.120	576,430	+0.03(+0.59%)
Dec 26, 2023	5.000	5.300	4.910	5.090	1,063,358	+0.12(+2.41%)
Dec 22, 2023	4.800	4.990	4.720	4.970	279,891	+0.19(+3.97%)
Dec 21, 2023	4.750	4.780	4.700	4.780	99,261	+0.05(+1.06%)
Dec 20, 2023	4.750	4.750	4.680	4.730	70,480	+0.01(+0.21%)
Dec 19, 2023	4.790	4.790	4.620	4.720	208,345	+0.02(+0.43%)
Dec 18, 2023	4.860	4.900	4.700	4.700	74,795	-0.17(-3.49%)
Dec 15, 2023	4.750	4.880	4.660	4.870	241,914	+0.09(+1.88%)
Dec 14, 2023	4.800	4.850	4.630	4.780	148,583	+0.06(+1.27%)
Dec 13, 2023	4.740	4.780	4.590	4.720	103,591	+0.04(+0.85%)
Dec 12, 2023	4.640	4.760	4.580	4.680	71,840	+0.02(+0.43%)
Dec 11, 2023	4.760	4.835	4.580	4.660	85,333	-0.12(-2.51%)
Dec 08, 2023	4.750	4.880	4.700	4.780	111,176	+0.03(+0.63%)
Dec 07, 2023	4.540	4.790	4.500	4.750	279,454	+0.20(+4.40%)
Dec 06, 2023	4.520	4.610	4.460	4.550	108,768	-0.01(-0.22%)
Dec 05, 2023	4.660	4.660	4.360	4.560	171,816	-0.08(-1.72%)
Dec 04, 2023	4.650	4.700	4.320	4.640	408,695	-0.02(-0.43%)
Dec 01, 2023	4.850	4.850	4.570	4.660	147,997	-0.14(-2.92%)
Nov 30, 2023	4.970	5.098	4.780	4.800	173,004	-0.10(-2.04%)
Nov 29, 2023	5.050	5.141	4.810	4.900	313,783	-0.06(-1.21%)
Nov 28, 2023	4.930	5.010	4.660	4.960	331,077	+0.15(+3.12%)
Nov 27, 2023	4.600	5.380	4.510	4.810	1,586,020	+0.50(+11.60%)
Nov 24, 2023	4.100	4.395	4.070	4.310	66,148	+0.16(+3.86%)
Nov 22, 2023	4.200	4.208	4.090	4.150	48,994	-0.02(-0.48%)
Nov 21, 2023	4.220	4.247	4.150	4.170	32,085	-0.05(-1.18%)
Nov 20, 2023	4.150	4.249	4.060	4.220	75,004	+0.03(+0.72%)
Nov 17, 2023	4.210	4.280	4.130	4.190	73,476	-0.03(-0.71%)
Nov 16, 2023	4.270	4.330	4.090	4.220	128,873	+0.07(+1.69%)
Nov 15, 2023	4.150	4.390	4.140	4.150	124,737	-0.10(-2.35%)
Nov 14, 2023	4.730	4.750	4.140	4.250	129,181	-0.25(-5.56%)
Nov 13, 2023	4.150	4.500	3.870	4.500	102,781	+0.41(+10.02%)
Nov 10, 2023	3.890	4.130	3.775	4.090	156,695	+0.15(+3.81%)
Nov 09, 2023	4.260	4.360	3.930	3.940	76,123	-0.32(-7.51%)
Nov 08, 2023	4.490	4.500	4.175	4.260	77,801	-0.14(-3.18%)
Nov 07, 2023	4.480	4.660	4.360	4.400	36,978	-0.02(-0.45%)
Nov 06, 2023	4.440	4.710	4.320	4.420	80,131	-0.07(-1.56%)
Nov 03, 2023	3.960	4.490	3.943	4.490	130,900	+0.53(+13.38%)
Nov 02, 2023	3.880	3.970	3.770	3.960	28,914	+0.13(+3.39%)
Nov 01, 2023	3.830	3.880	3.720	3.830	38,541	+0.01(+0.26%)
Oct 31, 2023	3.800	3.990	3.730	3.820	66,220	+0.03(+0.79%)
Oct 30, 2023	3.710	3.890	3.700	3.790	42,309	+0.08(+2.16%)
Oct 27, 2023	3.850	3.910	3.710	3.710	47,528	-0.13(-3.39%)
Oct 26, 2023	3.890	3.950	3.700	3.840	77,468	+0.00(+0.00%)
Oct 25, 2023	3.950	4.130	3.840	3.840	263,197	-0.16(-4.00%)
Oct 24, 2023	3.960	4.140	3.900	4.000	58,020	+0.01(+0.25%)
Oct 23, 2023	4.130	4.288	3.940	3.990	88,021	-0.15(-3.62%)
Oct 20, 2023	4.220	4.310	4.130	4.140	45,671	-0.14(-3.27%)
Oct 19, 2023	4.270	4.350	4.219	4.280	33,976	-0.04(-0.93%)
Oct 18, 2023	4.370	4.400	4.230	4.320	67,531	-0.02(-0.46%)
Oct 17, 2023	4.250	4.430	4.220	4.340	72,395	+0.08(+1.88%)
Oct 16, 2023	4.140	4.350	4.170	4.260	31,525	+0.12(+2.90%)
Oct 13, 2023	4.240	4.300	4.132	4.140	67,709	-0.07(-1.66%)
Oct 12, 2023	4.220	4.340	4.090	4.210	111,220	-0.05(-1.17%)
Oct 11, 2023	4.130	4.350	4.101	4.260	74,491	+0.14(+3.40%)
Oct 10, 2023	4.210	4.320	4.000	4.120	183,835	-0.11(-2.60%)
Oct 09, 2023	4.140	4.240	3.850	4.230	193,903	+0.08(+1.93%)
Oct 06, 2023	4.350	4.400	4.110	4.150	167,870	-0.15(-3.49%)
Oct 05, 2023	4.160	4.350	4.010	4.300	153,330	+0.13(+3.12%)
Oct 04, 2023	4.250	4.349	4.140	4.170	65,548	-0.08(-1.88%)
Oct 03, 2023	4.020	4.300	3.930	4.250	119,907	+0.20(+4.94%)
Oct 02, 2023	4.270	4.440	4.020	4.050	147,738	-0.16(-3.80%)
Sep 29, 2023	4.030	4.550	3.830	4.210	369,374	+0.28(+7.12%)
Sep 28, 2023	3.950	4.110	3.840	3.930	93,189	-0.03(-0.76%)
Sep 27, 2023	4.050	4.300	3.820	3.960	176,083	-0.06(-1.49%)
Sep 26, 2023	3.680	4.390	3.680	4.020	273,033	+0.36(+9.84%)
Sep 25, 2023	3.900	3.759	3.650	3.660	87,133	-0.13(-3.43%)
Sep 22, 2023	3.610	3.950	3.610	3.790	109,777	+0.18(+4.99%)
Sep 21, 2023	3.730	3.800	3.600	3.610	133,108	-0.19(-5.00%)
Sep 20, 2023	3.820	3.960	3.750	3.800	72,829	+0.01(+0.26%)
Sep 19, 2023	3.660	3.890	3.660	3.790	170,139	+0.12(+3.27%)
Sep 18, 2023	3.920	3.980	3.670	3.670	220,889	-0.36(-8.93%)
Sep 15, 2023	4.060	4.176	3.905	4.030	130,668	-0.07(-1.71%)
Sep 14, 2023	4.240	4.300	4.070	4.100	81,838	-0.10(-2.38%)
Sep 13, 2023	4.250	4.350	4.085	4.200	92,439	+0.01(+0.24%)
Sep 12, 2023	4.340	4.400	4.190	4.190	42,243	-0.20(-4.56%)
Sep 11, 2023	4.100	4.410	4.030	4.390	103,554	+0.32(+7.86%)
Sep 08, 2023	3.960	4.110	3.855	4.070	128,086	+0.06(+1.50%)
Sep 07, 2023	3.990	4.040	3.860	4.010	100,251	-0.03(-0.74%)
Sep 06, 2023	4.250	4.430	4.010	4.040	45,943	-0.16(-3.81%)
Sep 05, 2023	4.180	4.500	4.180	4.200	67,668	+0.01(+0.24%)
Sep 01, 2023	4.450	4.550	4.050	4.190	208,977	-0.24(-5.42%)
Aug 31, 2023	4.350	4.540	4.340	4.430	129,856	+0.09(+2.07%)
Aug 30, 2023	4.110	4.500	4.080	4.340	181,987	+0.23(+5.60%)
Aug 29, 2023	4.060	4.300	4.000	4.110	180,134	+0.05(+1.23%)
Aug 28, 2023	3.900	4.090	3.810	4.060	78,999	+0.13(+3.31%)
Aug 25, 2023	3.930	4.040	3.880	3.930	51,665	-0.01(-0.25%)
Aug 24, 2023	4.160	4.190	3.820	3.940	85,852	-0.19(-4.60%)
Aug 23, 2023	3.830	4.130	3.774	4.130	95,034	+0.36(+9.55%)
Aug 22, 2023	3.920	3.920	3.673	3.770	110,134	-0.02(-0.53%)
Aug 21, 2023	3.800	4.110	3.750	3.790	216,774	+0.00(+0.00%)
Aug 18, 2023	3.620	4.100	3.540	3.790	340,356	+0.25(+7.06%)
Aug 17, 2023	3.730	3.730	3.450	3.540	110,911	-0.02(-0.56%)
Aug 16, 2023	3.450	3.720	3.309	3.560	89,065	+0.11(+3.19%)
Aug 15, 2023	3.120	3.640	3.070	3.450	145,027	+0.33(+10.58%)
Aug 14, 2023	2.990	3.120	2.880	3.120	70,211	+0.13(+4.35%)
Aug 11, 2023	2.950	3.030	2.939	2.990	28,270	+0.00(+0.00%)
Aug 10, 2023	3.000	3.050	2.930	2.990	57,906	-0.01(-0.33%)
Aug 09, 2023	2.990	3.070	2.959	3.000	49,975	+0.02(+0.67%)
Aug 08, 2023	3.000	3.020	2.830	2.980	91,756	+0.00(+0.00%)
Aug 07, 2023	3.120	3.120	2.970	2.980	115,150	-0.16(-5.10%)
Aug 04, 2023	3.170	3.290	3.104	3.140	99,644	-0.03(-0.95%)
Aug 03, 2023	3.170	3.230	3.120	3.170	71,802	-0.03(-0.94%)
Aug 02, 2023	3.350	3.420	3.170	3.200	108,443	-0.11(-3.32%)
Aug 01, 2023	3.430	3.450	3.260	3.310	105,185	-0.11(-3.22%)
Jul 31, 2023	3.590	3.690	3.340	3.420	302,462	-0.11(-3.12%)
Jul 28, 2023	3.400	3.600	3.260	3.530	338,823	+0.18(+5.37%)
Jul 27, 2023	3.440	3.486	3.300	3.350	316,662	-0.11(-3.18%)
Jul 26, 2023	3.480	3.570	3.410	3.460	98,991	-0.04(-1.14%)
Jul 25, 2023	3.580	3.650	3.459	3.500	143,451	-0.10(-2.78%)
Jul 24, 2023	3.730	3.740	3.580	3.600	112,326	-0.13(-3.49%)
Jul 21, 2023	3.750	3.790	3.651	3.730	78,157	-0.01(-0.27%)
Jul 20, 2023	3.750	3.830	3.701	3.740	86,301	-0.05(-1.32%)
Jul 19, 2023	3.890	3.912	3.760	3.790	119,294	-0.11(-2.82%)
Jul 18, 2023	4.000	4.057	3.870	3.900	63,412	-0.10(-2.50%)
Jul 17, 2023	3.880	4.080	3.850	4.000	156,370	+0.12(+3.09%)
Jul 14, 2023	4.000	4.060	3.850	3.880	154,516	-0.11(-2.76%)
Jul 13, 2023	3.980	4.080	3.939	3.990	364,244	+0.04(+1.01%)
Jul 12, 2023	4.100	4.150	3.930	3.950	185,295	-0.15(-3.66%)
Jul 11, 2023	4.070	4.168	4.040	4.100	38,045	+0.04(+0.99%)
Jul 10, 2023	4.090	4.160	4.020	4.060	150,274	-0.03(-0.73%)
Jul 07, 2023	4.080	4.210	4.050	4.090	370,364	+0.02(+0.49%)
Jul 06, 2023	4.300	4.300	4.050	4.070	115,955	-0.28(-6.44%)
Jul 05, 2023	4.290	4.450	4.270	4.350	152,491	+0.04(+0.93%)
Jul 03, 2023	4.120	4.700	4.040	4.310	297,179	+0.28(+6.95%)
Jun 30, 2023	4.070	4.191	4.000	4.030	74,694	-0.02(-0.49%)
Jun 29, 2023	4.360	4.490	4.050	4.050	150,910	-0.32(-7.32%)
Jun 28, 2023	4.550	4.740	4.260	4.370	181,158	-0.30(-6.42%)
Jun 27, 2023	4.700	4.791	4.520	4.670	130,179	-0.08(-1.68%)
Jun 26, 2023	4.880	4.970	4.560	4.750	129,713	-0.22(-4.43%)
Jun 23, 2023	5.270	5.288	4.600	4.970	308,706	-0.30(-5.69%)
Jun 22, 2023	4.800	5.400	4.720	5.270	321,156	+0.44(+9.11%)
Jun 21, 2023	4.490	5.030	4.311	4.830	181,892	+0.28(+6.15%)
Jun 20, 2023	4.550	4.590	4.070	4.550	323,135	+0.05(+1.11%)
Jun 16, 2023	4.490	4.530	4.240	4.500	215,430	+0.01(+0.22%)