Abeona Therapeutics (NQ: ABEO )

0.8500 USD -0.0280 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.670 2.780 2.550 2.560 47,434 -0.10(-3.76%)
Mar 30, 2016 2.890 2.950 2.580 2.660 50,667 -0.20(-6.99%)
Mar 29, 2016 2.610 2.870 2.580 2.860 41,930 +0.26(+10.00%)
Mar 28, 2016 2.720 2.734 2.450 2.600 82,561 -0.07(-2.62%)
Mar 24, 2016 2.610 2.670 2.670 2.670 182,800 +0.04(+1.52%)
Mar 23, 2016 2.870 2.960 2.630 2.630 44,262 -0.26(-9.00%)
Mar 22, 2016 2.940 2.980 2.880 2.890 26,311 -0.05(-1.70%)
Mar 21, 2016 2.880 2.980 2.830 2.940 45,363 +0.04(+1.38%)
Mar 18, 2016 2.820 2.920 2.770 2.900 54,827 +0.10(+3.57%)
Mar 17, 2016 2.740 2.870 2.700 2.800 19,620 +0.05(+1.82%)
Mar 16, 2016 2.840 2.990 2.680 2.750 35,974 -0.09(-3.17%)
Mar 15, 2016 2.920 3.000 2.840 2.840 23,775 -0.11(-3.73%)
Mar 14, 2016 2.800 2.990 2.750 2.950 61,898 +0.16(+5.73%)
Mar 11, 2016 2.720 2.790 2.690 2.790 26,145 +0.08(+2.95%)
Mar 10, 2016 2.730 2.760 2.660 2.710 25,986 +0.03(+1.12%)
Mar 09, 2016 2.680 2.714 2.610 2.680 18,960 +0.05(+1.90%)
Mar 08, 2016 2.820 2.820 2.590 2.630 41,739 -0.19(-6.74%)
Mar 07, 2016 2.580 2.895 2.580 2.820 115,177 +0.26(+10.16%)
Mar 04, 2016 2.370 2.900 2.350 2.560 116,386 +0.21(+8.94%)
Mar 03, 2016 2.280 2.490 2.185 2.350 86,890 +0.10(+4.44%)
Mar 02, 2016 2.150 2.270 2.150 2.250 54,868 +0.15(+7.14%)
Mar 01, 2016 2.300 2.300 2.050 2.100 135,649 -0.14(-6.25%)
Feb 29, 2016 2.430 2.500 2.210 2.240 88,425 -0.16(-6.67%)
Feb 26, 2016 2.380 2.440 2.330 2.400 36,087 +0.10(+4.35%)
Feb 25, 2016 2.440 2.458 2.260 2.300 42,289 -0.10(-4.17%)
Feb 24, 2016 2.370 2.450 2.280 2.400 52,594 +0.02(+0.84%)
Feb 23, 2016 2.490 2.570 2.370 2.380 64,966 -0.10(-4.03%)
Feb 22, 2016 2.690 2.690 2.290 2.480 266,786 -0.16(-6.06%)
Feb 19, 2016 2.650 2.670 2.610 2.640 17,759 -0.01(-0.38%)
Feb 18, 2016 2.630 2.770 2.630 2.650 32,649 +0.04(+1.53%)
Feb 17, 2016 2.560 2.730 2.540 2.610 63,372 +0.12(+4.82%)
Feb 16, 2016 2.470 2.550 2.370 2.490 57,067 +0.09(+3.75%)
Feb 12, 2016 2.320 2.400 2.400 2.400 36,100 +0.09(+3.90%)
Feb 11, 2016 2.290 2.350 2.254 2.310 38,761 -0.06(-2.53%)
Feb 10, 2016 2.500 2.540 2.370 2.370 26,853 -0.09(-3.66%)
Feb 09, 2016 2.410 2.530 2.270 2.460 32,973 +0.01(+0.41%)
Feb 08, 2016 2.320 2.490 2.320 2.450 66,780 +0.05(+2.08%)
Feb 05, 2016 2.450 2.639 2.350 2.400 33,757 -0.07(-2.83%)
Feb 04, 2016 2.360 2.550 2.360 2.470 20,220 +0.12(+5.11%)
Feb 03, 2016 2.350 2.430 2.200 2.350 40,242 +0.03(+1.29%)
Feb 02, 2016 2.420 2.646 2.300 2.320 36,268 -0.18(-7.20%)
Feb 01, 2016 2.570 2.590 2.400 2.500 31,235 -0.11(-4.21%)
Jan 29, 2016 2.430 2.630 2.420 2.610 163,117 +0.15(+6.10%)
Jan 28, 2016 2.520 2.650 2.410 2.460 68,310 -0.04(-1.60%)
Jan 27, 2016 2.650 2.690 2.470 2.500 56,452 -0.15(-5.66%)
Jan 26, 2016 2.770 2.770 2.540 2.650 71,522 -0.07(-2.57%)
Jan 25, 2016 2.830 2.940 2.690 2.720 68,048 -0.12(-4.23%)
Jan 22, 2016 2.910 3.040 2.760 2.840 42,931 -0.01(-0.35%)
Jan 21, 2016 2.830 3.000 2.780 2.850 51,253 +0.01(+0.35%)
Jan 20, 2016 2.710 2.920 2.550 2.840 126,028 +0.01(+0.35%)
Jan 19, 2016 2.970 2.970 2.720 2.830 109,833 +0.04(+1.43%)
Jan 15, 2016 2.860 2.790 2.790 2.790 135,200 -0.16(-5.42%)
Jan 14, 2016 2.640 3.140 2.640 2.950 172,338 +0.45(+18.00%)
Jan 13, 2016 2.680 2.700 2.400 2.500 106,241 -0.18(-6.72%)
Jan 12, 2016 2.830 2.936 2.570 2.680 126,744 -0.12(-4.29%)
Jan 11, 2016 3.010 3.330 2.670 2.800 125,708 -0.12(-4.11%)
Jan 08, 2016 3.010 3.085 2.910 2.920 114,552 -0.01(-0.34%)
Jan 07, 2016 3.170 3.220 2.920 2.930 190,535 -0.30(-9.29%)
Jan 06, 2016 3.430 3.480 3.230 3.230 111,272 -0.27(-7.71%)
Jan 05, 2016 3.370 3.680 3.300 3.500 55,738 +0.08(+2.34%)
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.