Abeona Therapeutics (NQ: ABEO )

1.200 USD -0.040 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.320 3.350 2.910 2.920 210,335 -0.34(-10.43%)
May 27, 2016 3.250 3.260 3.260 3.260 141,200 +0.04(+1.24%)
May 26, 2016 3.070 3.292 3.000 3.220 205,879 +0.18(+5.92%)
May 25, 2016 2.650 3.120 2.650 3.040 208,271 +0.37(+13.86%)
May 24, 2016 2.570 2.729 2.500 2.670 86,643 +0.15(+5.95%)
May 23, 2016 2.510 2.560 2.500 2.520 44,191 +0.03(+1.20%)
May 20, 2016 2.480 2.530 2.410 2.490 30,382 +0.04(+1.63%)
May 19, 2016 2.465 2.590 2.440 2.450 20,400 -0.06(-2.39%)
May 18, 2016 2.430 2.520 2.410 2.510 38,825 +0.09(+3.72%)
May 17, 2016 2.410 2.460 2.370 2.420 65,877 +0.01(+0.41%)
May 16, 2016 2.300 2.410 2.300 2.410 46,751 +0.06(+2.55%)
May 13, 2016 2.280 2.400 2.280 2.350 48,155 +0.08(+3.52%)
May 12, 2016 2.350 2.375 2.270 2.270 42,674 -0.17(-6.97%)
May 11, 2016 2.450 2.480 2.410 2.440 23,086 -0.04(-1.61%)
May 10, 2016 2.520 2.520 2.415 2.480 14,151 +0.00(+0.00%)
May 09, 2016 2.400 2.520 2.400 2.480 29,330 +0.07(+2.90%)
May 06, 2016 2.410 2.450 2.320 2.410 50,133 -0.01(-0.41%)
May 05, 2016 2.415 2.490 2.292 2.420 129,464 -0.02(-0.82%)
May 04, 2016 2.600 2.610 2.410 2.440 100,262 -0.18(-6.87%)
May 03, 2016 2.660 2.660 2.530 2.620 34,112 -0.07(-2.60%)
May 02, 2016 2.720 2.720 2.510 2.690 58,880 -0.03(-1.10%)
Apr 29, 2016 2.780 2.780 2.650 2.720 56,209 -0.06(-2.16%)
Apr 28, 2016 2.720 2.820 2.710 2.780 36,973 +0.03(+1.09%)
Apr 27, 2016 2.740 2.810 2.650 2.750 29,141 +0.02(+0.73%)
Apr 26, 2016 2.760 2.760 2.600 2.730 58,610 -0.01(-0.36%)
Apr 25, 2016 2.780 2.790 2.720 2.740 34,584 -0.03(-1.08%)
Apr 22, 2016 2.750 2.800 2.700 2.770 38,997 +0.03(+1.09%)
Apr 21, 2016 2.700 2.780 2.655 2.740 26,940 +0.05(+1.86%)
Apr 20, 2016 2.860 2.860 2.650 2.690 54,029 -0.04(-1.47%)
Apr 19, 2016 2.850 2.850 2.665 2.730 44,816 -0.08(-2.85%)
Apr 18, 2016 2.790 2.860 2.720 2.810 52,201 +0.03(+1.08%)
Apr 15, 2016 2.750 2.860 2.750 2.780 45,028 +0.03(+1.09%)
Apr 14, 2016 2.680 2.820 2.670 2.750 58,188 +0.09(+3.38%)
Apr 13, 2016 2.570 2.710 2.540 2.660 76,414 +0.09(+3.50%)
Apr 12, 2016 2.600 2.680 2.500 2.570 57,094 -0.04(-1.53%)
Apr 11, 2016 2.700 2.720 2.600 2.610 60,467 -0.03(-1.14%)
Apr 08, 2016 2.780 2.810 2.610 2.640 60,039 -0.11(-4.00%)
Apr 07, 2016 2.960 2.960 2.740 2.750 129,665 -0.21(-7.09%)
Apr 06, 2016 3.050 3.130 2.900 2.960 106,265 -0.07(-2.31%)
Apr 05, 2016 3.000 3.159 2.670 3.030 149,302 +0.02(+0.66%)
Apr 04, 2016 2.880 3.180 2.850 3.010 313,420 +0.18(+6.36%)
Apr 01, 2016 2.550 2.896 2.530 2.830 70,253 +0.27(+10.55%)
Mar 31, 2016 2.670 2.780 2.550 2.560 47,434 -0.10(-3.76%)
Mar 30, 2016 2.890 2.950 2.580 2.660 50,667 -0.20(-6.99%)
Mar 29, 2016 2.610 2.870 2.580 2.860 41,930 +0.26(+10.00%)
Mar 28, 2016 2.720 2.734 2.450 2.600 82,561 -0.07(-2.62%)
Mar 24, 2016 2.610 2.670 2.670 2.670 182,800 +0.04(+1.52%)
Mar 23, 2016 2.870 2.960 2.630 2.630 44,262 -0.26(-9.00%)
Mar 22, 2016 2.940 2.980 2.880 2.890 26,311 -0.05(-1.70%)
Mar 21, 2016 2.880 2.980 2.830 2.940 45,363 +0.04(+1.38%)
Mar 18, 2016 2.820 2.920 2.770 2.900 54,827 +0.10(+3.57%)
Mar 17, 2016 2.740 2.870 2.700 2.800 19,620 +0.05(+1.82%)
Mar 16, 2016 2.840 2.990 2.680 2.750 35,974 -0.09(-3.17%)
Mar 15, 2016 2.920 3.000 2.840 2.840 23,775 -0.11(-3.73%)
Mar 14, 2016 2.800 2.990 2.750 2.950 61,898 +0.16(+5.73%)
Mar 11, 2016 2.720 2.790 2.690 2.790 26,145 +0.08(+2.95%)
Mar 10, 2016 2.730 2.760 2.660 2.710 25,986 +0.03(+1.12%)
Mar 09, 2016 2.680 2.714 2.610 2.680 18,960 +0.05(+1.90%)
Mar 08, 2016 2.820 2.820 2.590 2.630 41,739 -0.19(-6.74%)
Mar 07, 2016 2.580 2.895 2.580 2.820 115,177 +0.26(+10.16%)
Mar 04, 2016 2.370 2.900 2.350 2.560 116,386 +0.21(+8.94%)
Mar 03, 2016 2.280 2.490 2.185 2.350 86,890 +0.10(+4.44%)
Mar 02, 2016 2.150 2.270 2.150 2.250 54,868 +0.15(+7.14%)
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.