Abeona Therapeutics (NQ: ABEO )

0.9100 USD +0.0194 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 15.40 15.55 15.05 15.10 378,199 -0.30(-1.95%)
Aug 31, 2018 15.40 15.40 15.40 0 +0.50(+3.36%)
Aug 30, 2018 15.35 15.60 14.85 14.90 398,379 -0.45(-2.93%)
Aug 29, 2018 15.00 15.55 14.90 15.35 566,485 +0.35(+2.33%)
Aug 28, 2018 14.10 15.00 13.87 15.00 444,678 +0.85(+6.01%)
Aug 27, 2018 14.35 14.60 13.70 14.15 569,412 -0.10(-0.70%)
Aug 24, 2018 14.15 14.35 14.10 14.25 386,700 +0.20(+1.42%)
Aug 23, 2018 14.35 14.43 13.98 14.05 311,224 -0.25(-1.75%)
Aug 22, 2018 14.15 14.55 13.95 14.30 401,460 +0.10(+0.70%)
Aug 21, 2018 13.75 14.30 13.75 14.20 420,879 +0.55(+4.03%)
Aug 20, 2018 13.15 13.75 13.15 13.65 360,504 +0.40(+3.02%)
Aug 17, 2018 13.85 14.25 13.00 13.25 401,400 -0.45(-3.28%)
Aug 16, 2018 13.10 13.90 12.85 13.70 642,690 +0.65(+4.98%)
Aug 15, 2018 12.95 13.25 12.80 13.05 625,322 +0.05(+0.38%)
Aug 14, 2018 13.00 13.30 12.78 13.00 483,611 +0.10(+0.78%)
Aug 13, 2018 13.60 14.07 12.85 12.90 760,507 -0.75(-5.49%)
Aug 10, 2018 14.30 14.75 13.60 13.65 406,800 -0.90(-6.19%)
Aug 09, 2018 14.75 15.20 14.45 14.55 460,241 -0.15(-1.02%)
Aug 08, 2018 14.70 14.95 14.50 14.70 238,608 -0.05(-0.34%)
Aug 07, 2018 14.75 14.75 14.20 14.75 302,307 +0.05(+0.34%)
Aug 06, 2018 14.15 14.73 14.00 14.70 330,572 +0.60(+4.26%)
Aug 03, 2018 14.20 14.30 13.93 14.10 263,400 -0.10(-0.70%)
Aug 02, 2018 14.45 14.50 14.10 14.20 306,322 -0.25(-1.73%)
Aug 01, 2018 14.40 14.60 14.15 14.45 532,814 +0.00(+0.00%)
Jul 31, 2018 13.65 14.45 13.55 14.45 647,301 +0.75(+5.47%)
Jul 30, 2018 13.40 13.75 12.95 13.70 798,895 +0.30(+2.24%)
Jul 27, 2018 13.00 13.45 12.62 13.40 667,800 +0.40(+3.08%)
Jul 26, 2018 12.75 13.29 12.65 13.00 769,623 +0.30(+2.36%)
Jul 25, 2018 13.15 13.60 12.60 12.70 677,340 -0.40(-3.05%)
Jul 24, 2018 14.00 14.15 13.10 13.10 594,202 -0.75(-5.42%)
Jul 23, 2018 14.30 14.49 13.70 13.85 474,468 -0.50(-3.48%)
Jul 20, 2018 14.20 14.60 14.20 14.35 417,015 +0.15(+1.06%)
Jul 19, 2018 13.95 14.35 13.85 14.20 559,727 +0.25(+1.79%)
Jul 18, 2018 14.20 14.40 13.95 13.95 382,243 -0.20(-1.41%)
Jul 17, 2018 14.20 14.53 14.10 14.15 461,297 -0.05(-0.35%)
Jul 16, 2018 14.65 14.75 14.20 14.20 477,524 -0.55(-3.73%)
Jul 13, 2018 14.55 14.75 572,894 -0.65(-4.22%)
Jul 12, 2018 15.05 15.40 15.05 15.40 616,429 +0.35(+2.33%)
Jul 11, 2018 14.65 15.18 13.90 15.05 993,511 +0.45(+3.08%)
Jul 10, 2018 15.90 16.00 14.55 14.60 1,316,823 -1.25(-7.89%)
Jul 09, 2018 16.00 16.09 15.20 15.85 610,633 -0.10(-0.63%)
Jul 06, 2018 16.15 16.45 15.75 15.95 660,178 -0.25(-1.54%)
Jul 05, 2018 16.10 16.35 16.00 16.20 428,904 +0.10(+0.62%)
Jul 03, 2018 16.10 16.10 16.10 0 +0.00(+0.00%)
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.