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 (%)
Oct 31, 2016 175.00 176.25 162.50 163.75 30,601 -12.50(-7.09%)
Oct 28, 2016 182.50 182.50 173.75 176.25 14,893 -5.00(-2.76%)
Oct 27, 2016 185.00 186.25 178.12 181.25 54,313 -5.00(-2.68%)
Oct 26, 2016 197.50 197.50 180.00 186.25 18,107 -13.75(-6.88%)
Oct 25, 2016 213.75 216.25 197.50 200.00 26,676 -5.00(-2.44%)
Oct 24, 2016 207.50 220.00 201.25 205.00 12,025 -3.50(-1.68%)
Oct 21, 2016 219.25 221.57 200.00 208.50 33,018 -9.00(-4.14%)
Oct 20, 2016 194.25 236.00 194.00 217.50 141,965 +23.50(+12.11%)
Oct 19, 2016 197.00 200.00 187.50 194.00 30,863 -4.75(-2.39%)
Oct 18, 2016 171.50 202.50 168.75 198.75 106,029 +28.75(+16.91%)
Oct 17, 2016 167.50 170.25 160.00 170.00 13,661 +1.50(+0.89%)
Oct 14, 2016 169.50 178.00 167.75 168.50 16,922 +0.75(+0.45%)
Oct 13, 2016 162.50 168.62 156.25 167.75 6,342 +4.25(+2.60%)
Oct 12, 2016 164.00 168.75 161.50 163.50 6,776 -1.25(-0.76%)
Oct 11, 2016 170.25 171.75 162.00 164.75 7,077 -6.75(-3.94%)
Oct 10, 2016 172.75 178.50 168.50 171.50 19,331 +1.75(+1.03%)
Oct 07, 2016 163.25 179.75 160.25 169.75 28,332 +5.75(+3.51%)
Oct 06, 2016 167.00 168.00 157.50 164.00 15,551 -3.25(-1.94%)
Oct 05, 2016 147.50 175.00 147.50 167.25 27,653 +17.00(+11.31%)
Oct 04, 2016 155.00 155.23 148.25 150.25 7,716 -3.50(-2.28%)
Oct 03, 2016 150.00 157.50 150.00 153.75 5,448 +3.75(+2.50%)
Sep 30, 2016 149.25 150.00 145.50 150.00 6,555 +2.25(+1.52%)
Sep 29, 2016 153.75 153.75 147.50 147.75 11,950 +4.25(+2.96%)
Sep 28, 2016 141.25 145.75 140.25 143.50 13,882 +3.25(+2.32%)
Sep 27, 2016 154.50 154.50 136.50 140.25 23,115 -12.50(-8.18%)
Sep 26, 2016 157.50 159.25 151.00 152.75 10,205 -4.50(-2.86%)
Sep 23, 2016 159.50 160.50 153.75 157.25 10,015 -2.50(-1.56%)
Sep 22, 2016 167.00 170.00 151.25 159.75 32,696 -4.50(-2.74%)
Sep 21, 2016 150.25 168.50 142.25 164.25 54,453 +19.75(+13.67%)
Sep 20, 2016 128.50 146.25 127.75 144.50 24,982 +16.75(+13.11%)
Sep 19, 2016 121.50 128.50 121.00 127.75 9,807 +6.25(+5.14%)
Sep 16, 2016 124.25 125.75 121.00 121.50 11,802 -2.75(-2.21%)
Sep 15, 2016 125.00 128.50 123.00 124.25 9,521 -0.50(-0.40%)
Sep 14, 2016 123.25 125.71 121.50 124.75 5,113 +1.75(+1.42%)
Sep 13, 2016 126.00 126.25 121.06 123.00 4,594 -2.75(-2.19%)
Sep 12, 2016 120.00 127.25 120.00 125.75 7,029 +4.25(+3.50%)
Sep 09, 2016 128.00 129.25 119.25 121.50 10,853 -7.00(-5.45%)
Sep 08, 2016 128.00 130.00 122.75 128.50 15,792 +8.75(+7.31%)
Sep 07, 2016 118.25 121.25 113.50 119.75 5,506 +2.50(+2.13%)
Sep 06, 2016 112.50 119.50 111.25 117.25 9,306 +5.50(+4.92%)
Sep 02, 2016 108.25 111.75 111.75 111.75 3,096 +4.50(+4.20%)
Sep 01, 2016 107.50 108.25 102.50 107.25 4,330 +5.75(+5.67%)
Aug 31, 2016 101.00 103.25 98.75 101.50 4,981 -1.00(-0.98%)
Aug 30, 2016 101.75 104.50 97.50 102.50 7,897 -2.50(-2.38%)
Aug 29, 2016 106.00 106.50 104.00 105.00 3,440 -2.75(-2.55%)
Aug 26, 2016 108.25 109.25 104.00 107.75 1,586 +0.75(+0.70%)
Aug 25, 2016 108.25 108.50 104.00 107.00 2,653 -1.50(-1.38%)
Aug 24, 2016 107.33 109.00 105.25 108.50 3,061 +1.50(+1.40%)
Aug 23, 2016 102.50 108.50 102.50 107.00 1,625 +3.00(+2.88%)
Aug 22, 2016 103.50 105.00 101.17 104.00 2,644 +0.50(+0.48%)
Aug 19, 2016 110.00 110.00 102.50 103.50 4,791 -5.70(-5.22%)
Aug 18, 2016 102.25 109.75 101.22 109.20 3,362 +7.20(+7.06%)
Aug 17, 2016 99.50 106.25 99.50 102.00 3,216 +3.75(+3.81%)
Aug 16, 2016 98.50 102.22 95.00 98.25 2,325 +0.50(+0.51%)
Aug 15, 2016 90.50 98.75 89.75 97.75 2,889 +8.25(+9.22%)
Aug 12, 2016 88.75 90.75 88.00 89.50 1,649 -0.75(-0.83%)
Aug 11, 2016 95.25 95.25 89.72 90.25 2,196 -3.75(-3.99%)
Aug 10, 2016 96.25 97.46 93.00 94.00 2,239 -1.50(-1.57%)
Aug 09, 2016 93.75 98.09 87.50 95.50 3,782 +3.75(+4.09%)
Aug 08, 2016 86.25 94.25 86.25 91.75 5,193 +5.00(+5.76%)
Aug 05, 2016 90.75 91.00 85.75 86.75 7,139 -4.00(-4.41%)
Aug 04, 2016 84.50 95.25 84.50 90.75 22,987 +9.00(+11.01%)
Aug 03, 2016 74.97 84.00 74.50 81.75 11,304 +7.25(+9.73%)
Aug 02, 2016 71.75 75.00 70.00 74.50 6,426 +4.00(+5.67%)
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.