Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.280 -0.060 (-0.82%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 358.75 358.75 358.75 0 +17.50(+5.13%)
Mar 28, 2018 345.00 352.50 323.39 341.25 49,990 -8.75(-2.50%)
Mar 27, 2018 376.25 381.25 345.00 350.00 43,153 -26.25(-6.98%)
Mar 26, 2018 353.75 377.50 353.75 376.25 37,115 +25.00(+7.12%)
Mar 23, 2018 370.00 375.00 347.50 351.25 23,375 -18.75(-5.07%)
Mar 22, 2018 385.00 392.50 370.00 370.00 26,539 -23.75(-6.03%)
Mar 21, 2018 365.00 402.50 362.75 393.75 40,961 +30.62(+8.43%)
Mar 20, 2018 357.50 365.00 351.25 363.12 23,529 +13.75(+3.94%)
Mar 19, 2018 373.75 386.88 342.50 349.38 47,400 -34.38(-8.96%)
Mar 16, 2018 380.00 389.38 373.75 383.75 40,994 +2.50(+0.66%)
Mar 15, 2018 403.75 406.00 378.75 381.25 29,815 -2.50(-0.65%)
Mar 14, 2018 381.25 386.88 376.25 383.75 23,082 +6.25(+1.66%)
Mar 13, 2018 400.00 408.75 373.75 377.50 45,212 -17.50(-4.43%)
Mar 12, 2018 381.25 401.25 380.25 395.00 33,925 +12.50(+3.27%)
Mar 09, 2018 382.50 395.00 379.38 382.50 30,760 +5.00(+1.32%)
Mar 08, 2018 398.75 398.75 366.25 377.50 38,049 -16.25(-4.13%)
Mar 07, 2018 387.50 400.62 382.50 393.75 47,809 +0.00(+0.00%)
Mar 06, 2018 387.50 405.00 383.75 393.75 46,438 +8.75(+2.27%)
Mar 05, 2018 391.25 408.75 383.75 385.00 55,062 -2.50(-0.65%)
Mar 02, 2018 345.00 391.25 340.00 387.50 55,071 +37.50(+10.71%)
Mar 01, 2018 338.75 355.00 336.25 350.00 27,711 +3.75(+1.08%)
Feb 28, 2018 346.25 361.25 337.50 346.25 27,620 -2.50(-0.72%)
Feb 27, 2018 352.50 367.50 348.12 348.75 34,983 -2.50(-0.71%)
Feb 26, 2018 335.00 361.25 331.25 351.25 40,098 +15.00(+4.46%)
Feb 23, 2018 333.75 346.25 318.75 336.25 41,434 +2.50(+0.75%)
Feb 22, 2018 298.75 341.25 298.75 333.75 85,694 +41.25(+14.10%)
Feb 21, 2018 287.50 310.00 285.00 292.50 39,166 +2.50(+0.86%)
Feb 20, 2018 313.75 315.06 286.88 290.00 40,255 -22.50(-7.20%)
Feb 16, 2018 312.50 312.50 312.50 0 +11.25(+3.73%)
Feb 15, 2018 287.50 305.00 262.50 301.25 103,866 +15.00(+5.24%)
Feb 14, 2018 292.50 306.12 275.00 286.25 71,990 -11.25(-3.78%)
Feb 13, 2018 315.00 320.00 287.50 297.50 84,271 -17.50(-5.56%)
Feb 12, 2018 361.25 363.75 313.75 315.00 105,559 -36.88(-10.48%)
Feb 09, 2018 401.25 401.25 345.00 351.88 100,353 -36.88(-9.49%)
Feb 08, 2018 457.50 472.50 367.26 388.75 122,215 -66.25(-14.56%)
Feb 07, 2018 405.00 470.00 402.75 455.00 118,991 +56.25(+14.11%)
Feb 06, 2018 362.50 398.75 360.25 398.75 37,150 +17.50(+4.59%)
Feb 05, 2018 375.00 393.75 367.50 381.25 26,007 +3.75(+0.99%)
Feb 02, 2018 385.00 392.50 373.75 377.50 24,871 -13.75(-3.51%)
Feb 01, 2018 381.25 397.50 370.00 391.25 31,202 +10.00(+2.62%)
Jan 31, 2018 387.50 391.48 376.25 381.25 39,853 -1.25(-0.33%)
Jan 30, 2018 401.25 401.25 381.25 382.50 56,379 -25.00(-6.13%)
Jan 29, 2018 425.00 461.25 405.12 407.50 91,665 +1.25(+0.31%)
Jan 26, 2018 430.00 430.00 402.50 406.25 38,588 -18.75(-4.41%)
Jan 25, 2018 390.00 427.50 377.50 425.00 53,694 +40.00(+10.39%)
Jan 24, 2018 387.50 401.25 376.25 385.00 27,592 +0.00(+0.00%)
Jan 23, 2018 390.00 411.25 376.25 385.00 43,630 +13.75(+3.70%)
Jan 22, 2018 367.50 372.50 355.00 371.25 38,622 +6.25(+1.71%)
Jan 19, 2018 366.25 373.12 356.12 365.00 16,886 +1.25(+0.34%)
Jan 18, 2018 381.25 385.00 363.75 363.75 17,291 -17.50(-4.59%)
Jan 17, 2018 375.00 388.75 371.25 381.25 23,624 +10.00(+2.69%)
Jan 16, 2018 396.25 396.25 369.75 371.25 25,860 -21.25(-5.41%)
Jan 12, 2018 392.50 392.50 392.50 0 -3.75(-0.95%)
Jan 11, 2018 400.00 403.75 392.50 396.25 18,691 -3.75(-0.94%)
Jan 10, 2018 400.00 24,863 -2.50(-0.62%)
Jan 09, 2018 383.75 406.25 380.00 402.50 32,260 +21.25(+5.57%)
Jan 08, 2018 391.25 392.68 376.25 381.25 18,144 -10.00(-2.56%)
Jan 05, 2018 422.50 422.50 387.50 391.25 21,094 -28.75(-6.85%)
Jan 04, 2018 435.00 437.50 414.00 420.00 17,731 -12.50(-2.89%)
Jan 03, 2018 431.25 442.50 423.75 432.50 25,294 +2.50(+0.58%)
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.