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 (%)
May 29, 2020 81.75 83.25 79.25 82.75 19,876 +1.75(+2.16%)
May 28, 2020 82.75 84.50 80.00 81.00 26,388 -1.50(-1.82%)
May 27, 2020 77.00 83.25 75.50 82.50 45,891 +6.25(+8.20%)
May 26, 2020 83.50 83.50 75.50 76.25 29,807 -4.50(-5.57%)
May 22, 2020 80.75 84.00 78.25 80.75 22,548 +0.00(+0.00%)
May 21, 2020 82.25 82.25 76.25 80.75 32,689 +0.75(+0.94%)
May 20, 2020 78.25 82.50 77.25 80.00 29,140 +3.50(+4.58%)
May 19, 2020 74.75 82.00 74.62 76.50 29,377 +1.25(+1.66%)
May 18, 2020 80.00 81.25 73.75 75.25 39,423 -1.00(-1.31%)
May 15, 2020 79.00 79.50 75.00 76.25 52,448 -4.00(-4.98%)
May 14, 2020 80.50 81.75 75.00 80.25 39,051 -1.50(-1.83%)
May 13, 2020 76.00 83.75 72.75 81.75 79,224 +6.00(+7.92%)
May 12, 2020 83.50 89.25 75.00 75.75 105,538 -5.25(-6.48%)
May 11, 2020 68.00 82.00 67.50 81.00 118,363 +13.75(+20.45%)
May 08, 2020 58.75 69.25 57.50 67.25 99,444 +9.00(+15.45%)
May 07, 2020 60.00 61.00 57.50 58.25 41,454 -2.50(-4.12%)
May 06, 2020 63.75 64.25 60.25 60.75 21,883 -2.00(-3.19%)
May 05, 2020 61.25 62.75 59.50 62.75 38,535 +1.75(+2.87%)
May 04, 2020 56.25 61.00 55.75 61.00 34,403 +4.25(+7.49%)
May 01, 2020 59.00 60.25 54.50 56.75 40,916 -2.75(-4.62%)
Apr 30, 2020 63.25 64.00 59.25 59.50 39,082 -4.50(-7.03%)
Apr 29, 2020 64.75 64.75 61.00 64.00 44,750 +1.00(+1.59%)
Apr 28, 2020 65.00 65.00 59.25 63.00 46,196 -0.25(-0.40%)
Apr 27, 2020 62.50 65.00 62.50 63.25 43,751 +1.75(+2.85%)
Apr 24, 2020 61.00 62.00 59.00 61.50 24,676 +1.50(+2.50%)
Apr 23, 2020 59.75 62.25 58.75 60.00 34,199 +0.25(+0.42%)
Apr 22, 2020 61.50 61.50 57.75 59.75 28,999 +0.50(+0.84%)
Apr 21, 2020 62.00 62.50 58.00 59.25 39,768 -3.50(-5.58%)
Apr 20, 2020 57.50 63.75 57.00 62.75 40,413 +4.50(+7.73%)
Apr 17, 2020 61.50 62.25 57.25 58.25 36,476 -1.00(-1.69%)
Apr 16, 2020 62.00 63.25 58.25 59.25 43,398 -3.25(-5.20%)
Apr 15, 2020 61.75 64.50 58.75 62.50 28,352 -2.50(-3.85%)
Apr 14, 2020 61.00 65.75 61.00 65.00 39,105 +5.00(+8.33%)
Apr 13, 2020 59.75 61.00 56.75 60.00 26,474 +1.25(+2.13%)
Apr 09, 2020 60.00 60.25 56.25 58.75 51,116 -0.50(-0.84%)
Apr 08, 2020 59.25 60.00 56.25 59.25 37,012 +1.75(+3.04%)
Apr 07, 2020 58.75 62.75 55.25 57.50 54,236 +0.25(+0.44%)
Apr 06, 2020 54.75 57.50 53.75 57.25 58,262 +5.00(+9.57%)
Apr 03, 2020 53.75 56.75 51.38 52.25 38,624 -0.50(-0.95%)
Apr 02, 2020 51.25 54.25 49.25 52.75 55,922 +3.00(+6.03%)
Apr 01, 2020 50.00 58.75 47.50 49.75 110,871 -2.75(-5.24%)
Mar 31, 2020 50.75 54.25 48.75 52.50 34,244 +1.50(+2.94%)
Mar 30, 2020 52.50 52.50 48.25 51.00 32,828 -0.50(-0.97%)
Mar 27, 2020 51.50 55.00 48.50 51.50 34,372 -1.00(-1.90%)
Mar 26, 2020 54.25 60.50 50.00 52.50 56,091 -1.75(-3.23%)
Mar 25, 2020 52.75 58.75 50.25 54.25 68,564 +2.50(+4.83%)
Mar 24, 2020 51.75 53.50 50.00 51.75 37,007 +3.00(+6.15%)
Mar 23, 2020 53.25 53.75 45.75 48.75 48,157 -4.50(-8.45%)
Mar 20, 2020 46.50 55.75 45.50 53.25 198,868 +8.75(+19.66%)
Mar 19, 2020 42.75 49.50 42.75 44.50 46,482 +2.00(+4.71%)
Mar 18, 2020 49.50 49.50 41.25 42.50 59,135 -8.50(-16.67%)
Mar 17, 2020 40.00 55.00 33.75 51.00 132,231 +14.75(+40.69%)
Mar 16, 2020 39.75 40.50 34.75 36.25 53,483 -7.25(-16.67%)
Mar 13, 2020 46.00 46.50 40.62 43.50 61,052 +0.25(+0.58%)
Mar 12, 2020 49.50 49.75 41.75 43.25 80,746 -11.50(-21.00%)
Mar 11, 2020 58.75 59.75 53.00 54.75 48,229 -4.25(-7.20%)
Mar 10, 2020 61.75 65.25 57.50 59.00 53,767 +0.00(+0.00%)
Mar 09, 2020 62.50 64.00 55.75 59.00 60,282 -9.00(-13.24%)
Mar 06, 2020 72.00 72.50 66.50 68.00 77,612 -6.75(-9.03%)
Mar 05, 2020 80.00 82.25 74.50 74.75 45,198 -7.50(-9.12%)
Mar 04, 2020 82.00 82.50 76.25 82.25 44,022 +3.75(+4.78%)
Mar 03, 2020 84.00 87.75 76.50 78.50 47,612 -5.38(-6.41%)
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.