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 (%)
Nov 30, 2018 7.820 8.230 7.760 8.200 649,700 +0.39(+4.99%)
Nov 29, 2018 8.070 8.320 7.760 7.810 463,165 -0.25(-3.10%)
Nov 28, 2018 7.890 8.060 7.460 8.060 624,888 +0.26(+3.33%)
Nov 27, 2018 8.310 8.320 7.610 7.800 867,307 -0.60(-7.14%)
Nov 26, 2018 8.190 8.470 8.100 8.400 423,452 +0.32(+3.96%)
Nov 23, 2018 7.900 8.450 7.880 8.080 448,000 +0.12(+1.51%)
Nov 21, 2018 7.960 7.960 7.960 0 +0.30(+3.92%)
Nov 20, 2018 7.310 7.800 7.250 7.660 526,843 +0.07(+0.92%)
Nov 19, 2018 8.180 8.310 7.440 7.590 643,706 -0.66(-8.00%)
Nov 16, 2018 8.000 8.320 7.650 8.250 449,200 +0.20(+2.48%)
Nov 15, 2018 7.320 8.140 7.320 8.050 671,253 +0.55(+7.33%)
Nov 14, 2018 7.800 8.030 6.940 7.500 873,660 -0.17(-2.22%)
Nov 13, 2018 7.710 8.559 7.490 7.670 929,265 -0.04(-0.52%)
Nov 12, 2018 8.950 9.073 7.700 7.710 1,254,218 -1.65(-17.63%)
Nov 09, 2018 9.710 9.900 9.020 9.360 591,900 -0.52(-5.26%)
Nov 08, 2018 8.730 10.37 8.712 9.880 985,866 +1.12(+12.79%)
Nov 07, 2018 9.080 9.220 8.580 8.760 720,249 -0.18(-2.01%)
Nov 06, 2018 9.270 9.420 8.850 8.940 349,062 -0.31(-3.35%)
Nov 05, 2018 9.280 9.500 8.830 9.250 376,693 +0.02(+0.22%)
Nov 02, 2018 9.320 9.870 9.050 9.230 592,200 +0.00(+0.00%)
Nov 01, 2018 8.700 9.250 8.540 9.230 728,408 +0.63(+7.33%)
Oct 31, 2018 8.940 9.070 8.580 8.600 640,224 -0.20(-2.27%)
Oct 30, 2018 8.700 9.090 8.520 8.800 650,125 -0.12(-1.35%)
Oct 29, 2018 9.080 9.380 8.730 8.920 515,484 +0.00(+0.00%)
Oct 26, 2018 8.760 8.970 8.530 8.920 485,700 -0.04(-0.45%)
Oct 25, 2018 8.680 9.170 8.550 8.960 920,457 +0.33(+3.82%)
Oct 24, 2018 9.430 9.650 8.620 8.630 671,738 -0.77(-8.19%)
Oct 23, 2018 9.310 9.565 8.860 9.400 629,584 -0.01(-0.11%)
Oct 22, 2018 9.400 9.560 8.615 9.410 1,222,470 +0.07(+0.75%)
Oct 19, 2018 9.720 10.05 9.340 9.340 703,000 -0.37(-3.81%)
Oct 18, 2018 9.960 10.01 9.540 9.710 553,006 -0.32(-3.19%)
Oct 17, 2018 10.41 10.41 9.920 10.03 443,462 -0.42(-4.02%)
Oct 16, 2018 10.34 10.62 10.31 10.45 798,963 +0.24(+2.35%)
Oct 15, 2018 10.32 10.37 9.770 10.21 719,795 -0.19(-1.83%)
Oct 12, 2018 10.80 10.88 10.30 10.40 629,900 +0.37(+3.69%)
Oct 11, 2018 9.980 10.36 9.800 10.03 805,889 +0.00(+0.00%)
Oct 10, 2018 10.74 10.77 9.660 10.03 1,080,762 -0.74(-6.87%)
Oct 09, 2018 11.05 11.31 10.69 10.77 698,832 -0.34(-3.06%)
Oct 08, 2018 11.52 11.70 10.85 11.11 631,212 -0.43(-3.73%)
Oct 05, 2018 11.47 11.85 11.08 11.54 379,700 +0.11(+0.96%)
Oct 04, 2018 11.88 11.93 11.30 11.43 547,955 -0.47(-3.95%)
Oct 03, 2018 11.70 11.98 11.38 11.90 521,586 +0.24(+2.06%)
Oct 02, 2018 12.54 12.70 11.34 11.66 1,039,020 -0.90(-7.17%)
Oct 01, 2018 12.81 13.02 12.54 12.56 476,970 -0.24(-1.88%)
Sep 28, 2018 13.00 13.05 12.72 12.80 354,500 -0.20(-1.54%)
Sep 27, 2018 13.05 13.25 12.85 13.00 278,788 +0.05(+0.39%)
Sep 26, 2018 13.75 13.85 12.85 12.95 392,275 -0.80(-5.82%)
Sep 25, 2018 13.70 14.00 13.56 13.75 561,291 +0.03(+0.18%)
Sep 24, 2018 12.70 13.93 12.64 13.72 643,229 +1.10(+8.71%)
Sep 21, 2018 13.95 14.10 12.50 12.62 3,218,400 -1.38(-9.82%)
Sep 20, 2018 13.95 14.05 13.55 14.00 324,292 +0.20(+1.45%)
Sep 19, 2018 13.75 14.00 13.60 13.80 261,135 +0.10(+0.73%)
Sep 18, 2018 14.15 14.25 13.50 13.70 384,208 -0.30(-2.14%)
Sep 17, 2018 14.20 14.32 13.70 14.00 786,107 -0.35(-2.44%)
Sep 14, 2018 14.35 14.65 14.10 14.35 419,800 +0.00(+0.00%)
Sep 13, 2018 14.45 14.70 14.10 14.35 352,513 -0.15(-1.03%)
Sep 12, 2018 14.35 14.70 14.10 14.50 405,170 +0.25(+1.75%)
Sep 11, 2018 13.40 14.30 13.40 14.25 554,443 +0.75(+5.56%)
Sep 10, 2018 13.70 13.95 13.35 13.50 359,529 -0.15(-1.10%)
Sep 07, 2018 13.65 14.20 13.35 13.65 466,100 -0.05(-0.36%)
Sep 06, 2018 14.95 15.10 13.60 13.70 579,066 -1.20(-8.05%)
Sep 05, 2018 15.10 15.32 14.20 14.90 514,034 -0.20(-1.32%)
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.