Abeona Therapeutics (NQ: ABEO )

1.210 USD -0.030 (-2.42%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 1.289 1.289 1.210 1.240 1,481,704 -0.04(-3.13%)
Jul 28, 2021 1.280 1.340 1.230 1.280 1,945,259 +0.03(+2.40%)
Jul 27, 2021 1.290 1.300 1.220 1.250 1,574,009 -0.07(-5.30%)
Jul 26, 2021 1.396 1.540 1.210 1.320 10,018,414 +0.01(+0.76%)
Jul 23, 2021 1.350 1.350 1.280 1.310 756,870 -0.01(-0.76%)
Jul 22, 2021 1.360 1.360 1.270 1.320 495,865 -0.03(-2.22%)
Jul 21, 2021 1.290 1.400 1.270 1.350 789,245 +0.09(+7.14%)
Jul 20, 2021 1.250 1.290 1.230 1.260 907,451 +0.03(+2.44%)
Jul 19, 2021 1.270 1.290 1.170 1.230 2,122,894 -0.05(-3.91%)
Jul 16, 2021 1.330 1.350 1.270 1.280 838,729 -0.07(-5.19%)
Jul 15, 2021 1.410 1.410 1.320 1.350 415,118 +0.00(+0.00%)
Jul 14, 2021 1.360 1.390 1.325 1.350 504,969 -0.03(-2.17%)
Jul 13, 2021 1.450 1.450 1.350 1.380 1,092,251 -0.04(-2.82%)
Jul 12, 2021 1.530 1.530 1.410 1.420 646,439 -0.12(-7.79%)
Jul 09, 2021 1.470 1.540 1.430 1.540 572,149 +0.07(+4.76%)
Jul 08, 2021 1.420 1.490 1.383 1.470 552,156 +0.01(+0.68%)
Jul 07, 2021 1.460 1.490 1.400 1.460 1,812,075 -0.04(-2.67%)
Jul 06, 2021 1.540 1.555 1.455 1.500 1,318,707 -0.05(-3.23%)
Jul 02, 2021 1.600 1.600 1.530 1.550 668,214 +0.00(+0.00%)
Jul 01, 2021 1.580 1.590 1.530 1.550 820,625 -0.01(-0.64%)
Jun 30, 2021 1.630 1.630 1.550 1.560 945,365 -0.08(-4.88%)
Jun 29, 2021 1.690 1.700 1.630 1.640 1,108,878 -0.05(-2.96%)
Jun 28, 2021 1.730 1.740 1.670 1.690 1,046,538 +0.00(+0.00%)
Jun 25, 2021 1.690 1.750 1.660 1.690 10,125,064 +0.00(+0.00%)
Jun 24, 2021 1.620 1.690 1.590 1.690 1,441,393 +0.07(+4.32%)
Jun 23, 2021 1.640 1.720 1.590 1.620 1,618,883 -0.03(-1.82%)
Jun 22, 2021 1.650 1.660 1.600 1.650 884,217 -0.03(-1.79%)
Jun 21, 2021 1.690 1.710 1.620 1.680 1,153,650 -0.02(-1.18%)
Jun 18, 2021 1.710 1.720 1.610 1.700 1,394,632 -0.01(-0.58%)
Jun 17, 2021 1.700 1.770 1.680 1.710 773,328 -0.02(-1.16%)
Jun 16, 2021 1.680 1.750 1.670 1.730 839,332 +0.05(+2.98%)
Jun 15, 2021 1.800 1.813 1.680 1.680 1,142,569 -0.12(-6.67%)
Jun 14, 2021 1.820 1.837 1.800 1.800 672,605 -0.02(-1.10%)
Jun 11, 2021 1.860 1.890 1.790 1.820 832,293 -0.03(-1.62%)
Jun 10, 2021 1.710 1.870 1.710 1.850 1,506,338 +0.12(+6.94%)
Jun 09, 2021 1.790 1.810 1.720 1.730 1,158,701 -0.06(-3.35%)
Jun 08, 2021 1.790 1.798 1.730 1.790 973,383 +0.05(+2.87%)
Jun 07, 2021 1.720 1.810 1.675 1.740 2,084,796 +0.05(+2.96%)
Jun 04, 2021 1.840 1.840 1.670 1.690 1,652,242 -0.13(-7.14%)
Jun 03, 2021 1.820 1.920 1.740 1.820 2,336,117 +0.06(+3.41%)
Jun 02, 2021 1.720 1.770 1.702 1.760 1,696,726 +0.05(+2.92%)
Jun 01, 2021 1.670 1.740 1.640 1.710 917,651 +0.06(+3.64%)
May 28, 2021 1.670 1.740 1.630 1.650 1,072,981 +0.00(+0.00%)
May 27, 2021 1.690 1.690 1.610 1.650 1,157,969 +0.00(+0.00%)
May 26, 2021 1.510 1.690 1.490 1.650 3,008,183 +0.16(+10.74%)
May 25, 2021 1.540 1.550 1.480 1.490 834,896 -0.06(-3.87%)
May 24, 2021 1.570 1.619 1.530 1.550 748,499 -0.07(-4.32%)
May 21, 2021 1.600 1.640 1.550 1.620 860,428 +0.05(+3.18%)
May 20, 2021 1.500 1.591 1.496 1.570 1,275,909 +0.03(+1.95%)
May 19, 2021 1.490 1.590 1.450 1.540 1,492,951 -0.02(-1.28%)
May 18, 2021 1.350 1.610 1.350 1.560 2,001,119 +0.20(+14.71%)
May 17, 2021 1.390 1.450 1.350 1.360 875,060 -0.02(-1.45%)
May 14, 2021 1.300 1.450 1.295 1.380 1,446,534 +0.09(+6.98%)
May 13, 2021 1.420 1.444 1.270 1.290 1,774,433 -0.12(-8.51%)
May 12, 2021 1.320 1.450 1.290 1.410 1,892,524 +0.10(+7.63%)
May 11, 2021 1.270 1.420 1.260 1.310 2,717,375 -0.04(-2.96%)
May 10, 2021 1.540 1.540 1.325 1.350 2,213,672 -0.19(-12.34%)
May 07, 2021 1.500 1.600 1.500 1.540 780,117 +0.02(+1.32%)
May 06, 2021 1.610 1.620 1.480 1.520 2,020,893 -0.13(-7.88%)
May 05, 2021 1.750 1.770 1.640 1.650 1,805,401 -0.06(-3.51%)
May 04, 2021 2.030 2.040 1.700 1.710 4,702,006 -0.32(-15.76%)
May 03, 2021 1.860 2.040 1.820 2.030 6,428,761 +0.26(+14.69%)
Apr 30, 2021 1.640 1.800 1.610 1.770 2,020,400 +0.09(+5.36%)
Apr 29, 2021 1.700 1.730 1.620 1.680 867,690 +0.00(+0.00%)
Apr 28, 2021 1.700 1.720 1.640 1.680 926,971 +0.00(+0.00%)
Apr 27, 2021 1.740 1.790 1.670 1.680 1,154,435 -0.03(-1.75%)
Apr 26, 2021 1.600 1.760 1.600 1.710 1,542,372 +0.09(+5.56%)
Apr 23, 2021 1.770 1.790 1.609 1.620 1,849,500 -0.06(-3.57%)
Apr 22, 2021 1.550 1.740 1.520 1.680 2,224,530 +0.16(+10.53%)
Apr 21, 2021 1.500 1.590 1.440 1.520 1,201,053 +0.06(+4.11%)
Apr 20, 2021 1.370 1.480 1.360 1.460 969,910 +0.05(+3.55%)
Apr 19, 2021 1.460 1.490 1.360 1.410 1,187,381 -0.08(-5.37%)
Apr 16, 2021 1.500 1.515 1.430 1.490 1,579,400 -0.01(-0.67%)
Apr 15, 2021 1.600 1.640 1.500 1.500 1,250,466 -0.10(-6.25%)
Apr 14, 2021 1.530 1.650 1.510 1.600 1,686,731 +0.06(+3.90%)
Apr 13, 2021 1.530 1.570 1.520 1.540 1,071,813 -0.01(-0.65%)
Apr 12, 2021 1.610 1.640 1.530 1.550 1,104,430 -0.09(-5.49%)
Apr 09, 2021 1.650 1.670 1.605 1.640 1,232,500 -0.03(-1.80%)
Apr 08, 2021 1.640 1.710 1.590 1.670 1,187,871 +0.05(+3.09%)
Apr 07, 2021 1.700 1.730 1.620 1.620 1,342,521 -0.08(-4.71%)
Apr 06, 2021 1.820 1.830 1.700 1.700 1,369,504 -0.15(-8.11%)
Apr 05, 2021 1.850 1.870 1.760 1.850 1,137,103 -0.01(-0.54%)
Apr 01, 2021 1.920 2.000 1.790 1.860 1,861,600 -0.02(-1.06%)
Mar 31, 2021 1.830 1.950 1.800 1.880 1,191,493 +0.04(+2.17%)
Mar 30, 2021 1.800 1.880 1.720 1.840 1,065,033 +0.05(+2.79%)
Mar 29, 2021 1.800 1.940 1.780 1.790 1,910,251 -0.01(-0.56%)
Mar 26, 2021 1.880 1.880 1.740 1.800 1,807,700 -0.08(-4.26%)
Mar 25, 2021 1.770 1.930 1.740 1.880 1,980,339 +0.10(+5.62%)
Mar 24, 2021 1.950 2.000 1.770 1.780 2,574,571 -0.12(-6.32%)
Mar 23, 2021 2.030 2.060 1.880 1.900 1,844,346 -0.14(-6.86%)
Mar 22, 2021 2.170 2.200 2.030 2.040 1,539,749 -0.14(-6.42%)
Mar 19, 2021 2.180 2.250 2.110 2.180 2,136,500 +0.04(+1.87%)
Mar 18, 2021 2.270 2.290 2.120 2.140 1,299,097 -0.17(-7.36%)
Mar 17, 2021 2.230 2.380 2.200 2.310 1,564,466 -0.01(-0.43%)
Mar 16, 2021 2.320 2.380 2.230 2.320 2,094,331 +0.01(+0.43%)
Mar 15, 2021 2.380 2.410 2.250 2.310 1,771,286 -0.04(-1.70%)
Mar 12, 2021 2.280 2.380 2.230 2.350 1,875,200 +0.09(+3.98%)
Mar 11, 2021 2.220 2.310 2.210 2.260 1,840,184 +0.06(+2.73%)
Mar 10, 2021 2.200 2.270 2.130 2.200 1,637,274 +0.02(+0.92%)
Mar 09, 2021 2.130 2.240 2.080 2.180 2,623,364 +0.08(+3.81%)
Mar 08, 2021 2.040 2.140 1.990 2.100 2,077,100 +0.09(+4.48%)
Mar 05, 2021 2.100 2.140 1.695 2.010 3,917,800 -0.07(-3.37%)
Mar 04, 2021 2.190 2.270 1.920 2.080 4,603,752 -0.11(-5.02%)
Mar 03, 2021 2.380 2.400 2.160 2.190 3,626,040 -0.17(-7.20%)
Mar 02, 2021 2.360 2.500 2.320 2.360 2,709,246 +0.02(+0.85%)
Mar 01, 2021 2.550 2.580 2.320 2.340 4,759,926 -0.08(-3.31%)
Feb 26, 2021 2.670 2.870 2.362 2.420 14,076,900 -0.07(-2.81%)
Feb 25, 2021 2.150 2.840 2.130 2.490 17,450,412 +0.29(+13.18%)
Feb 24, 2021 2.150 2.320 2.150 2.200 2,767,377 +0.10(+4.76%)
Feb 23, 2021 2.120 2.170 1.880 2.100 4,968,997 -0.13(-5.83%)
Feb 22, 2021 2.360 2.430 2.230 2.230 3,240,835 -0.18(-7.47%)
Feb 19, 2021 2.490 2.500 2.320 2.410 3,528,900 -0.05(-2.03%)
Feb 18, 2021 2.410 2.520 2.250 2.460 4,290,079 -0.17(-6.46%)
Feb 17, 2021 2.570 2.720 2.130 2.630 12,360,773 -0.09(-3.31%)
Feb 16, 2021 3.000 3.090 2.710 2.720 7,266,981 -0.24(-8.11%)
Feb 12, 2021 3.320 3.750 2.870 2.960 16,989,900 -0.40(-11.90%)
Feb 11, 2021 3.450 3.550 3.080 3.360 7,148,750 +0.00(+0.00%)
Feb 10, 2021 3.280 3.450 2.860 3.360 9,036,001 +0.02(+0.60%)
Feb 09, 2021 3.790 3.790 3.200 3.340 11,674,609 -0.05(-1.47%)
Feb 08, 2021 2.670 3.500 2.620 3.390 16,565,375 +0.81(+31.40%)
Feb 05, 2021 2.620 2.620 2.310 2.580 3,442,000 +0.12(+4.88%)
Feb 04, 2021 2.390 2.520 2.320 2.460 3,827,338 +0.12(+5.13%)
Feb 03, 2021 2.080 2.420 2.060 2.340 6,586,109 +0.31(+15.27%)
Feb 02, 2021 2.000 2.050 1.960 2.030 1,849,232 +0.09(+4.64%)
Feb 01, 2021 1.970 2.050 1.900 1.940 3,821,483 +0.03(+1.57%)
Jan 29, 2021 1.930 2.000 1.890 1.910 2,430,500 -0.08(-4.02%)
Jan 28, 2021 2.010 2.100 1.980 1.990 2,154,794 -0.05(-2.45%)
Jan 27, 2021 2.230 2.240 2.010 2.040 2,892,681 -0.20(-8.93%)
Jan 26, 2021 2.320 2.370 2.160 2.240 3,896,080 -0.09(-3.86%)
Jan 25, 2021 2.220 2.340 2.040 2.330 6,167,212 +0.21(+9.91%)
Jan 22, 2021 1.970 2.120 1.920 2.120 2,337,100 +0.14(+7.07%)
Jan 21, 2021 2.050 2.060 1.900 1.980 2,773,565 -0.01(-0.50%)
Jan 20, 2021 2.170 2.380 1.970 1.990 5,167,498 -0.15(-7.01%)
Jan 19, 2021 1.950 2.160 1.930 2.140 4,740,139 +0.23(+12.04%)
Jan 15, 2021 1.990 2.066 1.880 1.910 2,165,800 -0.07(-3.54%)
Jan 14, 2021 1.810 2.010 1.790 1.980 3,647,970 +0.19(+10.61%)
Jan 13, 2021 1.840 1.840 1.770 1.790 1,106,974 -0.03(-1.65%)
Jan 12, 2021 1.840 1.950 1.780 1.820 2,245,818 -0.02(-1.09%)
Jan 11, 2021 1.740 1.880 1.670 1.840 2,467,429 +0.08(+4.55%)
Jan 08, 2021 1.800 1.800 1.710 1.760 1,062,900 -0.02(-1.12%)
Jan 07, 2021 1.800 1.810 1.720 1.780 1,340,070 +0.07(+4.09%)
Jan 06, 2021 1.770 1.830 1.700 1.710 2,108,319 -0.03(-1.72%)
Jan 05, 2021 1.710 1.790 1.700 1.740 2,276,674 +0.05(+2.96%)
Jan 04, 2021 1.570 1.700 1.500 1.690 3,144,182 +0.12(+7.64%)
Dec 31, 2020 1.570 1.570 1.570 2,237,519 -0.04(-2.48%)
Dec 30, 2020 1.550 1.630 1.470 1.610 2,237,519 +0.07(+4.55%)
Dec 29, 2020 1.700 1.700 1.520 1.540 2,774,933 -0.12(-7.23%)
Dec 28, 2020 1.780 1.830 1.650 1.660 1,960,330 -0.07(-4.05%)
Dec 24, 2020 1.790 1.810 1.655 1.730 1,859,500 -0.07(-3.89%)
Dec 23, 2020 1.590 1.840 1.570 1.800 4,258,996 +0.20(+12.50%)
Dec 22, 2020 1.590 1.630 1.520 1.600 2,743,486 +0.05(+3.23%)
Dec 21, 2020 1.530 1.660 1.470 1.550 4,663,517 +0.01(+0.65%)
Dec 18, 2020 1.620 1.627 1.535 1.540 2,173,300 -0.06(-3.75%)
Dec 17, 2020 1.640 1.650 1.550 1.600 1,874,088 -0.03(-1.84%)
Dec 16, 2020 1.640 1.690 1.580 1.630 2,407,609 +0.03(+1.87%)
Dec 15, 2020 1.550 1.670 1.520 1.600 2,451,251 +0.05(+3.23%)
Dec 14, 2020 1.560 1.580 1.520 1.550 1,604,995 +0.02(+1.31%)
Dec 11, 2020 1.550 1.590 1.500 1.530 1,284,500 +0.00(+0.00%)
Dec 10, 2020 1.450 1.550 1.410 1.530 2,056,684 +0.07(+4.79%)
Dec 09, 2020 1.530 1.530 1.410 1.460 2,534,042 -0.07(-4.58%)
Dec 08, 2020 1.550 1.560 1.500 1.530 2,079,787 +0.03(+2.00%)
Dec 07, 2020 1.500 1.580 1.480 1.500 1,739,464 -0.01(-0.66%)
Dec 04, 2020 1.550 1.567 1.490 1.510 1,239,500 -0.03(-1.95%)
Dec 03, 2020 1.560 1.570 1.480 1.540 1,571,051 -0.02(-1.28%)
Dec 02, 2020 1.520 1.580 1.460 1.560 1,775,390 +0.04(+2.63%)
Dec 01, 2020 1.640 1.650 1.500 1.520 3,109,604 -0.10(-6.17%)
Nov 30, 2020 1.760 1.790 1.520 1.620 3,920,864 -0.03(-1.82%)
Nov 27, 2020 1.480 1.750 1.456 1.650 5,202,500 +0.24(+17.02%)
Nov 25, 2020 1.400 1.430 1.380 1.410 1,167,300 +0.02(+1.44%)
Nov 24, 2020 1.350 1.430 1.350 1.390 1,287,037 +0.01(+0.72%)
Nov 23, 2020 1.360 1.390 1.310 1.380 1,684,528 +0.01(+0.73%)
Nov 20, 2020 1.350 1.400 1.310 1.370 1,052,600 +0.03(+2.24%)
Nov 19, 2020 1.480 1.490 1.300 1.340 1,879,846 -0.06(-4.29%)
Nov 18, 2020 1.350 1.460 1.330 1.400 3,522,199 +0.12(+9.37%)
Nov 17, 2020 1.300 1.320 1.240 1.280 1,568,054 -0.01(-0.78%)
Nov 16, 2020 1.340 1.370 1.270 1.290 2,159,236 +0.01(+0.78%)
Nov 13, 2020 1.210 1.280 1.200 1.280 1,584,300 +0.07(+5.79%)
Nov 12, 2020 1.280 1.290 1.170 1.210 1,641,222 -0.09(-6.92%)
Nov 11, 2020 1.240 1.320 1.220 1.300 5,300,843 +0.15(+13.04%)
Nov 10, 2020 1.060 1.180 1.050 1.150 2,160,552 +0.08(+7.48%)
Nov 09, 2020 1.060 1.100 1.050 1.070 1,445,690 +0.04(+3.88%)
Nov 06, 2020 1.030 1.060 1.030 1.030 817,500 -0.01(-0.96%)
Nov 05, 2020 1.050 1.060 1.000 1.040 1,821,161 +0.01(+0.97%)
Nov 04, 2020 1.050 1.090 1.030 1.030 1,160,573 -0.02(-1.90%)
Nov 03, 2020 1.030 1.070 0.9900 1.050 4,839,858 +0.02(+1.94%)
Nov 02, 2020 1.070 1.080 1.030 1.030 1,398,602 -0.04(-3.74%)
Oct 30, 2020 1.120 1.120 1.030 1.070 1,885,700 -0.01(-0.93%)
Oct 29, 2020 1.130 1.150 1.080 1.080 2,999,779 -0.01(-0.92%)
Oct 28, 2020 1.140 1.170 1.090 1.090 2,955,878 -0.09(-7.63%)
Oct 27, 2020 1.290 1.290 1.180 1.180 1,286,109 -0.08(-6.35%)
Oct 26, 2020 1.330 1.350 1.230 1.260 966,735 -0.08(-5.97%)
Oct 23, 2020 1.270 1.370 1.250 1.340 1,131,300 +0.07(+5.51%)
Oct 22, 2020 1.230 1.300 1.220 1.270 897,242 +0.03(+2.42%)
Oct 21, 2020 1.320 1.330 1.240 1.240 1,055,353 -0.08(-6.06%)
Oct 20, 2020 1.330 1.350 1.290 1.320 987,384 +0.01(+0.76%)
Oct 19, 2020 1.360 1.380 1.300 1.310 887,771 -0.04(-2.96%)
Oct 16, 2020 1.340 1.400 1.309 1.350 921,500 +0.02(+1.50%)
Oct 15, 2020 1.320 1.360 1.280 1.330 1,142,402 +0.02(+1.53%)
Oct 14, 2020 1.350 1.450 1.300 1.310 1,766,148 -0.06(-4.38%)
Oct 13, 2020 1.280 1.390 1.280 1.370 1,386,293 +0.07(+5.38%)
Oct 12, 2020 1.400 1.440 1.280 1.300 2,449,255 -0.08(-5.80%)
Oct 09, 2020 1.460 1.580 1.360 1.380 4,149,800 +0.00(+0.00%)
Oct 08, 2020 1.260 1.400 1.230 1.380 3,035,159 +0.15(+12.20%)
Oct 07, 2020 1.200 1.340 1.170 1.230 3,156,093 +0.01(+0.82%)
Oct 06, 2020 1.120 1.270 1.110 1.220 6,016,279 +0.13(+11.93%)
Oct 05, 2020 1.050 1.110 1.050 1.090 2,275,324 +0.04(+3.81%)
Oct 02, 2020 1.030 1.120 1.020 1.050 5,600,700 +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.