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 (%)
Nov 30, 2023 4.970 5.098 4.780 4.800 173,004 -0.10(-2.04%)
Nov 29, 2023 5.050 5.141 4.810 4.900 313,783 -0.06(-1.21%)
Nov 28, 2023 4.930 5.010 4.660 4.960 331,077 +0.15(+3.12%)
Nov 27, 2023 4.600 5.380 4.510 4.810 1,586,020 +0.50(+11.60%)
Nov 24, 2023 4.100 4.395 4.070 4.310 66,148 +0.16(+3.86%)
Nov 22, 2023 4.200 4.208 4.090 4.150 48,994 -0.02(-0.48%)
Nov 21, 2023 4.220 4.247 4.150 4.170 32,085 -0.05(-1.18%)
Nov 20, 2023 4.150 4.249 4.060 4.220 75,004 +0.03(+0.72%)
Nov 17, 2023 4.210 4.280 4.130 4.190 73,476 -0.03(-0.71%)
Nov 16, 2023 4.270 4.330 4.090 4.220 128,873 +0.07(+1.69%)
Nov 15, 2023 4.150 4.390 4.140 4.150 124,737 -0.10(-2.35%)
Nov 14, 2023 4.730 4.750 4.140 4.250 129,181 -0.25(-5.56%)
Nov 13, 2023 4.150 4.500 3.870 4.500 102,781 +0.41(+10.02%)
Nov 10, 2023 3.890 4.130 3.775 4.090 156,695 +0.15(+3.81%)
Nov 09, 2023 4.260 4.360 3.930 3.940 76,123 -0.32(-7.51%)
Nov 08, 2023 4.490 4.500 4.175 4.260 77,801 -0.14(-3.18%)
Nov 07, 2023 4.480 4.660 4.360 4.400 36,978 -0.02(-0.45%)
Nov 06, 2023 4.440 4.710 4.320 4.420 80,131 -0.07(-1.56%)
Nov 03, 2023 3.960 4.490 3.943 4.490 130,900 +0.53(+13.38%)
Nov 02, 2023 3.880 3.970 3.770 3.960 28,914 +0.13(+3.39%)
Nov 01, 2023 3.830 3.880 3.720 3.830 38,541 +0.01(+0.26%)
Oct 31, 2023 3.800 3.990 3.730 3.820 66,220 +0.03(+0.79%)
Oct 30, 2023 3.710 3.890 3.700 3.790 42,309 +0.08(+2.16%)
Oct 27, 2023 3.850 3.910 3.710 3.710 47,528 -0.13(-3.39%)
Oct 26, 2023 3.890 3.950 3.700 3.840 77,468 +0.00(+0.00%)
Oct 25, 2023 3.950 4.130 3.840 3.840 263,197 -0.16(-4.00%)
Oct 24, 2023 3.960 4.140 3.900 4.000 58,020 +0.01(+0.25%)
Oct 23, 2023 4.130 4.288 3.940 3.990 88,021 -0.15(-3.62%)
Oct 20, 2023 4.220 4.310 4.130 4.140 45,671 -0.14(-3.27%)
Oct 19, 2023 4.270 4.350 4.219 4.280 33,976 -0.04(-0.93%)
Oct 18, 2023 4.370 4.400 4.230 4.320 67,531 -0.02(-0.46%)
Oct 17, 2023 4.250 4.430 4.220 4.340 72,395 +0.08(+1.88%)
Oct 16, 2023 4.140 4.350 4.170 4.260 31,525 +0.12(+2.90%)
Oct 13, 2023 4.240 4.300 4.132 4.140 67,709 -0.07(-1.66%)
Oct 12, 2023 4.220 4.340 4.090 4.210 111,220 -0.05(-1.17%)
Oct 11, 2023 4.130 4.350 4.101 4.260 74,491 +0.14(+3.40%)
Oct 10, 2023 4.210 4.320 4.000 4.120 183,835 -0.11(-2.60%)
Oct 09, 2023 4.140 4.240 3.850 4.230 193,903 +0.08(+1.93%)
Oct 06, 2023 4.350 4.400 4.110 4.150 167,870 -0.15(-3.49%)
Oct 05, 2023 4.160 4.350 4.010 4.300 153,330 +0.13(+3.12%)
Oct 04, 2023 4.250 4.349 4.140 4.170 65,548 -0.08(-1.88%)
Oct 03, 2023 4.020 4.300 3.930 4.250 119,907 +0.20(+4.94%)
Oct 02, 2023 4.270 4.440 4.020 4.050 147,738 -0.16(-3.80%)
Sep 29, 2023 4.030 4.550 3.830 4.210 369,374 +0.28(+7.12%)
Sep 28, 2023 3.950 4.110 3.840 3.930 93,189 -0.03(-0.76%)
Sep 27, 2023 4.050 4.300 3.820 3.960 176,083 -0.06(-1.49%)
Sep 26, 2023 3.680 4.390 3.680 4.020 273,033 +0.36(+9.84%)
Sep 25, 2023 3.900 3.759 3.650 3.660 87,133 -0.13(-3.43%)
Sep 22, 2023 3.610 3.950 3.610 3.790 109,777 +0.18(+4.99%)
Sep 21, 2023 3.730 3.800 3.600 3.610 133,108 -0.19(-5.00%)
Sep 20, 2023 3.820 3.960 3.750 3.800 72,829 +0.01(+0.26%)
Sep 19, 2023 3.660 3.890 3.660 3.790 170,139 +0.12(+3.27%)
Sep 18, 2023 3.920 3.980 3.670 3.670 220,889 -0.36(-8.93%)
Sep 15, 2023 4.060 4.176 3.905 4.030 130,668 -0.07(-1.71%)
Sep 14, 2023 4.240 4.300 4.070 4.100 81,838 -0.10(-2.38%)
Sep 13, 2023 4.250 4.350 4.085 4.200 92,439 +0.01(+0.24%)
Sep 12, 2023 4.340 4.400 4.190 4.190 42,243 -0.20(-4.56%)
Sep 11, 2023 4.100 4.410 4.030 4.390 103,554 +0.32(+7.86%)
Sep 08, 2023 3.960 4.110 3.855 4.070 128,086 +0.06(+1.50%)
Sep 07, 2023 3.990 4.040 3.860 4.010 100,251 -0.03(-0.74%)
Sep 06, 2023 4.250 4.430 4.010 4.040 45,943 -0.16(-3.81%)
Sep 05, 2023 4.180 4.500 4.180 4.200 67,668 +0.01(+0.24%)
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.