Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 217.50 231.25 213.50 230.75 29,136 +15.75(+7.33%)
Oct 31, 2018 223.50 226.75 214.50 215.00 25,608 -5.00(-2.27%)
Oct 30, 2018 217.50 227.25 213.00 220.00 26,005 -3.00(-1.35%)
Oct 29, 2018 227.00 234.50 218.25 223.00 20,619 +0.00(+0.00%)
Oct 26, 2018 219.00 224.25 213.25 223.00 19,428 -1.00(-0.45%)
Oct 25, 2018 217.00 229.25 213.75 224.00 36,818 +8.25(+3.82%)
Oct 24, 2018 235.75 241.25 215.50 215.75 26,869 -19.25(-8.19%)
Oct 23, 2018 232.75 239.12 221.50 235.00 25,183 -0.25(-0.11%)
Oct 22, 2018 235.00 239.00 215.38 235.25 48,898 +1.75(+0.75%)
Oct 19, 2018 243.00 251.38 233.50 233.50 28,120 -9.25(-3.81%)
Oct 18, 2018 249.00 250.25 238.50 242.75 22,120 -8.00(-3.19%)
Oct 17, 2018 260.25 260.25 248.00 250.75 17,738 -10.50(-4.02%)
Oct 16, 2018 258.50 265.50 257.75 261.25 31,958 +6.00(+2.35%)
Oct 15, 2018 258.00 259.25 244.25 255.25 28,791 -4.75(-1.83%)
Oct 12, 2018 270.00 272.00 257.50 260.00 25,196 +9.25(+3.69%)
Oct 11, 2018 249.50 259.00 245.00 250.75 32,235 +0.00(+0.00%)
Oct 10, 2018 268.50 269.25 241.50 250.75 43,230 -18.50(-6.87%)
Oct 09, 2018 276.25 282.75 267.36 269.25 27,953 -8.50(-3.06%)
Oct 08, 2018 288.00 292.50 271.25 277.75 25,248 -10.75(-3.73%)
Oct 05, 2018 286.75 296.25 277.00 288.50 15,188 +2.75(+0.96%)
Oct 04, 2018 297.00 298.25 282.50 285.75 21,918 -11.75(-3.95%)
Oct 03, 2018 292.50 299.50 284.50 297.50 20,863 +6.00(+2.06%)
Oct 02, 2018 313.50 317.50 283.50 291.50 41,560 -22.50(-7.17%)
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.