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 (%)
Sep 30, 2019 61.00 62.50 55.25 56.50 17,718 -5.00(-8.13%)
Sep 27, 2019 58.25 63.75 58.25 61.50 11,152 +3.00(+5.13%)
Sep 26, 2019 64.50 65.00 58.25 58.50 14,847 -6.25(-9.65%)
Sep 25, 2019 69.00 70.00 63.75 64.75 22,593 -4.25(-6.16%)
Sep 24, 2019 71.25 72.00 66.25 69.00 31,322 -2.75(-3.83%)
Sep 23, 2019 67.50 78.00 62.75 71.75 90,076 -9.75(-11.96%)
Sep 20, 2019 80.75 84.88 79.75 81.50 32,256 +0.50(+0.62%)
Sep 19, 2019 79.75 87.75 78.00 81.00 74,281 +1.00(+1.25%)
Sep 18, 2019 73.00 82.25 72.25 80.00 36,024 +7.00(+9.59%)
Sep 17, 2019 75.50 76.50 70.50 73.00 19,696 -1.75(-2.34%)
Sep 16, 2019 73.50 75.25 71.75 74.75 18,668 +0.50(+0.67%)
Sep 13, 2019 78.50 80.00 73.75 74.25 20,404 -4.25(-5.41%)
Sep 12, 2019 78.00 82.00 76.75 78.50 22,185 +0.50(+0.64%)
Sep 11, 2019 80.25 83.25 76.00 78.00 36,181 -1.25(-1.58%)
Sep 10, 2019 75.00 80.50 72.00 79.25 36,016 +4.00(+5.32%)
Sep 09, 2019 74.50 76.25 69.50 75.25 35,509 +0.75(+1.01%)
Sep 06, 2019 74.75 84.75 71.25 74.50 114,564 -0.75(-1.00%)
Sep 05, 2019 73.00 76.25 70.25 75.25 68,402 +1.00(+1.35%)
Sep 04, 2019 68.25 74.25 64.00 74.25 196,747 +0.75(+1.02%)
Sep 03, 2019 49.25 83.25 46.25 73.50 925,770 +35.00(+90.91%)
Aug 30, 2019 46.00 46.25 36.50 38.50 43,908 -7.00(-15.38%)
Aug 29, 2019 45.25 46.50 43.75 45.50 6,072 +0.75(+1.68%)
Aug 28, 2019 43.25 45.75 42.75 44.75 14,976 +1.50(+3.47%)
Aug 27, 2019 47.25 47.25 43.25 43.25 13,317 -3.75(-7.98%)
Aug 26, 2019 47.75 48.50 45.50 47.00 11,783 +1.25(+2.73%)
Aug 23, 2019 50.75 52.00 45.50 45.75 19,528 -5.25(-10.29%)
Aug 22, 2019 55.50 55.75 51.00 51.00 17,687 -4.00(-7.27%)
Aug 21, 2019 55.00 55.75 53.25 55.00 7,694 +0.25(+0.46%)
Aug 20, 2019 56.00 56.50 54.50 54.75 6,527 -1.00(-1.79%)
Aug 19, 2019 56.25 56.75 53.88 55.75 14,942 +0.75(+1.36%)
Aug 16, 2019 54.50 58.00 54.50 55.00 18,056 +0.75(+1.38%)
Aug 15, 2019 57.25 58.00 54.00 54.25 17,983 -6.50(-10.70%)
Aug 14, 2019 60.75 62.25 58.50 60.75 23,919 +1.00(+1.67%)
Aug 13, 2019 57.00 61.25 53.50 59.75 31,442 +2.75(+4.82%)
Aug 12, 2019 53.75 59.25 53.00 57.00 37,764 -0.25(-0.44%)
Aug 09, 2019 57.75 58.75 56.38 57.25 16,352 +0.25(+0.44%)
Aug 08, 2019 62.00 63.00 56.25 57.00 21,349 -4.25(-6.94%)
Aug 07, 2019 60.00 63.50 59.00 61.25 19,310 +0.75(+1.24%)
Aug 06, 2019 62.00 63.75 58.50 60.50 14,134 -0.50(-0.82%)
Aug 05, 2019 58.75 62.25 57.50 61.00 24,196 +0.50(+0.83%)
Aug 02, 2019 63.00 65.00 60.50 60.50 19,092 -2.50(-3.97%)
Aug 01, 2019 64.75 70.00 62.25 63.00 50,575 -1.75(-2.70%)
Jul 31, 2019 74.25 74.50 61.00 64.75 84,996 -12.75(-16.45%)
Jul 30, 2019 75.25 77.50 71.50 77.50 19,595 +2.50(+3.33%)
Jul 29, 2019 79.25 82.50 74.50 75.00 28,976 -4.50(-5.66%)
Jul 26, 2019 78.00 80.00 74.00 79.50 44,152 -1.75(-2.15%)
Jul 25, 2019 98.25 98.50 81.00 81.25 47,789 -11.25(-12.16%)
Jul 24, 2019 89.00 93.25 87.75 92.50 19,227 +3.75(+4.23%)
Jul 23, 2019 93.00 93.00 87.75 88.75 20,863 -4.25(-4.57%)
Jul 22, 2019 93.00 94.50 91.00 93.00 11,182 -0.50(-0.53%)
Jul 19, 2019 96.25 97.75 93.25 93.50 15,088 -2.50(-2.60%)
Jul 18, 2019 97.25 99.25 93.25 96.00 21,511 -2.00(-2.04%)
Jul 17, 2019 100.25 101.00 96.75 98.00 21,475 -1.75(-1.75%)
Jul 16, 2019 106.25 106.50 99.25 99.75 28,668 -5.75(-5.45%)
Jul 15, 2019 105.00 109.00 102.86 105.50 20,722 +1.00(+0.96%)
Jul 12, 2019 108.25 108.75 103.25 104.50 18,780 -4.00(-3.69%)
Jul 11, 2019 108.00 111.00 106.75 108.50 30,669 +1.25(+1.17%)
Jul 10, 2019 108.75 110.00 104.00 107.25 21,283 -1.75(-1.61%)
Jul 09, 2019 110.75 111.00 107.50 109.00 17,162 -1.50(-1.36%)
Jul 08, 2019 113.75 114.25 108.00 110.50 24,735 -3.50(-3.07%)
Jul 05, 2019 115.50 117.75 113.00 114.00 32,872 -1.25(-1.08%)
Jul 03, 2019 120.00 120.04 114.25 115.25 18,388 -3.75(-3.15%)
Jul 02, 2019 118.50 120.25 115.00 119.00 27,216 -0.25(-0.21%)
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.