Abeona Therapeutics (NQ: ABEO )

1.250 USD -0.070 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.670 1.740 1.630 1.650 1,072,981 +0.00(+0.00%)
May 27, 2021 1.690 1.700 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 1.490 835,147 -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 1,839,595 +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%)
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.