Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.174 -0.166 (-2.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 141.00 142.13 134.50 136.00 23,124 -7.75(-5.39%)
May 30, 2019 154.75 155.25 143.00 143.75 17,446 -10.50(-6.81%)
May 29, 2019 152.75 155.50 148.75 154.25 20,471 -0.75(-0.48%)
May 28, 2019 163.00 163.00 150.75 155.00 30,871 -8.75(-5.34%)
May 24, 2019 163.25 169.50 162.25 163.75 13,700 +1.50(+0.92%)
May 23, 2019 172.50 173.00 162.16 162.25 18,907 -13.00(-7.42%)
May 22, 2019 183.75 186.25 174.62 175.25 16,986 -10.25(-5.53%)
May 21, 2019 185.75 187.50 182.00 185.50 11,638 +2.00(+1.09%)
May 20, 2019 185.25 187.00 179.75 183.50 8,041 -2.50(-1.34%)
May 17, 2019 184.00 189.75 182.50 186.00 24,904 -0.25(-0.13%)
May 16, 2019 182.75 191.00 182.75 186.25 20,483 +4.25(+2.34%)
May 15, 2019 180.50 187.75 176.75 182.00 24,917 -0.25(-0.14%)
May 14, 2019 177.75 186.75 177.75 182.25 16,010 +6.00(+3.40%)
May 13, 2019 186.25 192.50 176.00 176.25 14,529 -15.75(-8.20%)
May 10, 2019 191.50 193.75 185.25 192.00 15,204 -2.25(-1.16%)
May 09, 2019 193.75 196.50 190.25 194.25 12,885 -2.50(-1.27%)
May 08, 2019 196.00 199.00 194.00 196.75 14,278 +0.25(+0.13%)
May 07, 2019 197.50 202.25 191.50 196.50 15,934 -4.00(-2.00%)
May 06, 2019 189.50 201.25 189.50 200.50 17,544 +5.00(+2.56%)
May 03, 2019 195.00 197.99 191.00 195.50 17,620 +2.25(+1.16%)
May 02, 2019 192.25 197.50 190.25 193.25 8,674 +0.25(+0.13%)
May 01, 2019 193.75 194.00 185.25 193.00 20,360 +0.50(+0.26%)
Apr 30, 2019 204.00 205.56 190.25 192.50 12,164 -11.75(-5.75%)
Apr 29, 2019 203.75 209.25 201.00 204.25 11,330 +0.50(+0.25%)
Apr 26, 2019 206.00 206.00 199.52 203.75 6,960 -3.00(-1.45%)
Apr 25, 2019 208.75 210.25 202.00 206.75 13,453 -0.25(-0.12%)
Apr 24, 2019 206.75 208.00 197.50 207.00 9,169 +1.00(+0.49%)
Apr 23, 2019 200.50 208.75 196.00 206.00 20,719 +6.25(+3.13%)
Apr 22, 2019 196.50 203.67 196.00 199.75 12,346 +0.75(+0.38%)
Apr 18, 2019 205.00 210.00 197.50 199.00 39,124 -5.50(-2.69%)
Apr 17, 2019 204.75 206.62 197.25 204.50 16,878 +1.50(+0.74%)
Apr 16, 2019 193.50 205.25 193.50 203.00 32,486 +11.00(+5.73%)
Apr 15, 2019 194.25 194.50 186.00 192.00 11,872 -0.25(-0.13%)
Apr 12, 2019 192.75 195.00 183.75 192.25 21,480 +1.25(+0.65%)
Apr 11, 2019 193.50 202.50 189.25 191.00 21,374 +2.50(+1.33%)
Apr 10, 2019 181.75 190.75 177.50 188.50 7,690 +7.50(+4.14%)
Apr 09, 2019 188.75 190.25 180.50 181.00 9,660 -8.75(-4.61%)
Apr 08, 2019 194.25 196.25 188.00 189.75 11,191 -1.50(-0.78%)
Apr 05, 2019 191.50 194.50 190.00 191.25 10,584 +0.50(+0.26%)
Apr 04, 2019 196.25 202.45 189.00 190.75 21,410 +1.00(+0.53%)
Apr 03, 2019 188.50 191.50 185.75 189.75 8,670 +3.00(+1.61%)
Apr 02, 2019 183.50 189.00 182.60 186.75 6,944 +2.50(+1.36%)
Apr 01, 2019 186.00 189.75 183.75 184.25 7,250 +0.25(+0.14%)
Mar 29, 2019 184.00 186.25 180.00 184.00 11,104 +2.25(+1.24%)
Mar 28, 2019 179.50 184.25 175.25 181.75 8,973 +2.50(+1.39%)
Mar 27, 2019 186.25 187.73 173.75 179.25 15,609 -7.50(-4.02%)
Mar 26, 2019 190.25 192.00 184.50 186.75 10,018 -1.00(-0.53%)
Mar 25, 2019 188.50 191.00 184.00 187.75 10,856 -0.25(-0.13%)
Mar 22, 2019 206.75 206.75 187.00 188.00 23,156 -19.75(-9.51%)
Mar 21, 2019 194.25 209.75 193.75 207.75 19,038 +11.25(+5.73%)
Mar 20, 2019 198.00 203.25 191.75 196.50 14,261 -2.00(-1.01%)
Mar 19, 2019 202.25 202.50 195.75 198.50 16,287 -3.75(-1.85%)
Mar 18, 2019 205.00 206.25 194.75 202.25 16,179 -0.25(-0.12%)
Mar 15, 2019 187.50 203.50 187.25 202.50 26,284 +17.00(+9.16%)
Mar 14, 2019 185.00 190.50 183.75 185.50 10,934 -0.25(-0.13%)
Mar 13, 2019 193.25 193.25 182.94 185.75 10,724 -5.25(-2.75%)
Mar 12, 2019 188.75 195.25 186.75 191.00 21,162 +3.00(+1.60%)
Mar 11, 2019 181.00 188.75 179.50 188.00 10,969 +8.75(+4.88%)
Mar 08, 2019 175.25 183.75 175.00 179.25 12,012 -1.75(-0.97%)
Mar 07, 2019 175.75 183.50 175.00 181.00 10,483 +4.75(+2.70%)
Mar 06, 2019 196.75 198.50 175.50 176.25 21,809 -19.50(-9.96%)
Mar 05, 2019 198.00 201.75 188.50 195.75 19,945 -3.25(-1.63%)
Mar 04, 2019 197.50 209.75 193.25 199.00 42,736 +8.75(+4.60%)
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.