Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.250 -0.090 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 165.50 171.25 165.38 169.75 15,028 +5.00(+3.03%)
Jan 30, 2019 162.25 165.57 159.38 164.75 13,975 +3.25(+2.01%)
Jan 29, 2019 173.25 174.75 161.25 161.50 21,123 -12.00(-6.92%)
Jan 28, 2019 172.50 175.75 167.62 173.50 9,404 -2.50(-1.42%)
Jan 25, 2019 173.25 178.00 166.25 176.00 18,280 +3.25(+1.88%)
Jan 24, 2019 168.75 173.25 164.25 172.75 10,258 +4.00(+2.37%)
Jan 23, 2019 174.00 177.25 166.25 168.75 8,602 -3.50(-2.03%)
Jan 22, 2019 179.75 182.00 171.75 172.25 9,059 -9.25(-5.10%)
Jan 18, 2019 178.25 183.00 175.75 181.50 8,228 +3.50(+1.97%)
Jan 17, 2019 174.75 180.50 173.75 178.00 12,757 +2.50(+1.42%)
Jan 16, 2019 180.50 188.00 175.12 175.50 7,187 -4.75(-2.64%)
Jan 15, 2019 175.00 182.12 174.00 180.25 10,611 +6.00(+3.44%)
Jan 14, 2019 177.75 179.64 174.25 174.25 18,450 -4.25(-2.38%)
Jan 11, 2019 180.25 181.25 176.75 178.50 10,444 -2.25(-1.24%)
Jan 10, 2019 182.75 183.50 177.75 180.75 10,565 -2.00(-1.09%)
Jan 09, 2019 182.75 186.75 180.50 182.75 8,873 +0.00(+0.00%)
Jan 08, 2019 190.25 192.00 181.00 182.75 18,570 -5.00(-2.66%)
Jan 07, 2019 177.25 189.00 175.50 187.75 27,528 +12.25(+6.98%)
Jan 04, 2019 169.25 178.00 163.62 175.50 19,528 +10.00(+6.04%)
Jan 03, 2019 175.75 177.75 162.75 165.50 21,538 -10.25(-5.83%)
Jan 02, 2019 175.00 179.50 170.25 175.75 16,635 -2.75(-1.54%)
Dec 31, 2018 177.25 180.75 173.75 178.50 21,108 +3.00(+1.71%)
Dec 28, 2018 166.25 177.25 164.50 175.50 20,088 +9.50(+5.72%)
Dec 27, 2018 165.00 169.25 160.50 166.00 34,225 -0.75(-0.45%)
Dec 26, 2018 161.50 167.00 158.75 166.75 21,334 +6.75(+4.22%)
Dec 24, 2018 162.50 166.75 156.50 160.00 21,300 -3.50(-2.14%)
Dec 21, 2018 168.00 173.00 161.25 163.50 117,488 -4.25(-2.53%)
Dec 20, 2018 168.25 171.50 160.50 167.75 35,098 -1.50(-0.89%)
Dec 19, 2018 178.75 184.75 165.75 169.25 28,151 -10.50(-5.84%)
Dec 18, 2018 185.75 187.25 171.50 179.75 32,019 -3.00(-1.64%)
Dec 17, 2018 182.50 191.50 177.75 182.75 36,833 -1.38(-0.75%)
Dec 14, 2018 190.00 192.75 182.50 184.12 20,672 -5.38(-2.84%)
Dec 13, 2018 209.75 215.00 189.00 189.50 34,358 -17.50(-8.45%)
Dec 12, 2018 200.00 213.25 200.00 207.00 23,321 +7.75(+3.89%)
Dec 11, 2018 221.50 224.00 199.00 199.25 30,829 -26.00(-11.54%)
Dec 10, 2018 213.00 238.75 206.75 225.25 64,731 +11.75(+5.50%)
Dec 07, 2018 202.00 222.50 193.25 213.50 44,768 +9.75(+4.79%)
Dec 06, 2018 184.75 203.75 182.50 203.75 27,612 +14.00(+7.38%)
Dec 04, 2018 213.75 215.25 189.00 189.75 26,388 -22.75(-10.71%)
Dec 03, 2018 207.50 215.50 203.00 212.50 26,186 +7.50(+3.66%)
Nov 30, 2018 195.50 205.75 194.00 205.00 25,988 +9.75(+4.99%)
Nov 29, 2018 201.75 208.00 194.00 195.25 18,526 -6.25(-3.10%)
Nov 28, 2018 197.25 201.50 186.50 201.50 24,995 +6.50(+3.33%)
Nov 27, 2018 207.75 208.00 190.25 195.00 34,692 -15.00(-7.14%)
Nov 26, 2018 204.75 211.75 202.50 210.00 16,938 +8.00(+3.96%)
Nov 23, 2018 197.50 211.25 197.00 202.00 17,920 +3.00(+1.51%)
Nov 21, 2018 199.00 199.00 199.00 0 +7.50(+3.92%)
Nov 20, 2018 182.75 195.00 181.25 191.50 21,073 +1.75(+0.92%)
Nov 19, 2018 204.50 207.75 186.00 189.75 25,748 -16.50(-8.00%)
Nov 16, 2018 200.00 208.00 191.25 206.25 17,968 +5.00(+2.48%)
Nov 15, 2018 183.00 203.50 183.00 201.25 26,850 +13.75(+7.33%)
Nov 14, 2018 195.00 200.75 173.50 187.50 34,946 -4.25(-2.22%)
Nov 13, 2018 192.75 213.99 187.25 191.75 37,170 -1.00(-0.52%)
Nov 12, 2018 223.75 226.83 192.50 192.75 50,168 -41.25(-17.63%)
Nov 09, 2018 242.75 247.50 225.50 234.00 23,676 -13.00(-5.26%)
Nov 08, 2018 218.25 259.31 217.81 247.00 39,434 +28.00(+12.79%)
Nov 07, 2018 227.00 230.50 214.50 219.00 28,809 -4.50(-2.01%)
Nov 06, 2018 231.75 235.50 221.25 223.50 13,962 -7.75(-3.35%)
Nov 05, 2018 232.00 237.50 220.75 231.25 15,067 +0.50(+0.22%)
Nov 02, 2018 233.00 246.75 226.25 230.75 23,688 +0.00(+0.00%)
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.