Abeona Therapeutics (NQ: ABEO )

0.6890 USD +0.0440 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.850 4.850 4.850 0 -0.05(-1.02%)
Dec 29, 2016 5.050 5.150 4.800 4.900 216,634 -0.20(-3.92%)
Dec 28, 2016 5.300 5.440 4.900 5.100 244,488 -0.10(-1.92%)
Dec 27, 2016 4.750 5.350 4.750 5.200 328,477 +0.40(+8.33%)
Dec 23, 2016 4.800 4.800 4.800 0 +0.15(+3.23%)
Dec 22, 2016 4.300 4.950 4.250 4.650 424,698 +0.40(+9.41%)
Dec 21, 2016 4.400 4.425 4.050 4.250 375,469 -0.20(-4.49%)
Dec 20, 2016 4.550 4.600 4.300 4.450 312,301 -0.20(-4.30%)
Dec 19, 2016 4.450 4.750 4.450 4.650 271,802 +0.15(+3.33%)
Dec 16, 2016 4.750 4.950 4.450 4.500 277,302 -0.20(-4.26%)
Dec 15, 2016 4.900 4.983 4.600 4.700 296,380 -0.15(-3.09%)
Dec 14, 2016 4.850 5.150 4.650 4.850 478,757 -0.05(-1.02%)
Dec 13, 2016 4.250 4.900 4.225 4.900 848,110 +0.45(+10.11%)
Dec 12, 2016 5.050 5.050 4.250 4.450 2,232,747 -0.70(-13.59%)
Dec 09, 2016 5.850 5.950 5.100 5.150 573,647 -0.65(-11.21%)
Dec 08, 2016 5.850 5.950 5.700 5.800 252,428 -0.15(-2.52%)
Dec 07, 2016 5.850 6.100 5.650 5.950 209,682 +0.05(+0.85%)
Dec 06, 2016 5.950 6.400 5.550 5.900 380,717 +0.00(+0.00%)
Dec 05, 2016 6.150 6.250 5.750 5.900 324,313 -0.30(-4.84%)
Dec 02, 2016 6.250 6.400 6.100 6.200 268,893 +0.00(+0.00%)
Dec 01, 2016 6.200 6.400 6.100 6.200 292,029 -0.05(-0.80%)
Nov 30, 2016 6.600 6.783 5.950 6.250 408,622 -0.30(-4.58%)
Nov 29, 2016 6.900 6.900 6.400 6.550 328,794 -0.35(-5.07%)
Nov 28, 2016 7.150 7.183 6.850 6.900 191,481 -0.15(-2.13%)
Nov 25, 2016 7.100 7.200 6.950 7.050 76,585 +0.05(+0.71%)
Nov 23, 2016 7.000 7.000 7.000 0 +0.05(+0.72%)
Nov 22, 2016 7.200 7.240 6.900 6.950 240,030 -0.30(-4.14%)
Nov 21, 2016 7.300 7.400 7.150 7.250 178,179 +0.00(+0.00%)
Nov 18, 2016 7.300 7.345 7.050 7.250 267,458 +0.00(+0.00%)
Nov 17, 2016 7.000 7.300 6.900 7.250 330,313 +0.25(+3.57%)
Nov 16, 2016 7.050 7.300 6.900 7.000 352,675 -0.20(-2.78%)
Nov 15, 2016 7.500 7.650 6.700 7.200 667,300 -0.20(-2.70%)
Nov 14, 2016 6.550 7.400 6.500 7.400 1,000,615 +0.95(+14.73%)
Nov 11, 2016 6.100 6.945 5.950 6.450 896,900 +0.45(+7.50%)
Nov 10, 2016 6.150 6.150 5.900 6.000 410,258 -0.10(-1.64%)
Nov 09, 2016 5.350 6.250 5.350 6.100 692,921 +0.80(+15.09%)
Nov 08, 2016 5.500 5.900 5.250 5.300 348,057 -0.25(-4.50%)
Nov 07, 2016 5.700 5.934 5.450 5.550 391,141 +0.00(+0.00%)
Nov 04, 2016 5.700 5.800 5.550 5.550 527,800 -0.15(-2.63%)
Nov 03, 2016 6.350 6.400 5.550 5.700 714,998 -0.65(-10.24%)
Nov 02, 2016 6.450 6.525 6.150 6.350 604,038 -0.15(-2.31%)
Nov 01, 2016 6.550 6.700 6.200 6.500 630,987 -0.05(-0.76%)
Oct 31, 2016 7.000 7.050 6.500 6.550 765,033 -0.50(-7.09%)
Oct 28, 2016 7.300 7.300 6.950 7.050 372,329 -0.20(-2.76%)
Oct 27, 2016 7.400 7.450 7.125 7.250 1,357,846 -0.20(-2.68%)
Oct 26, 2016 7.900 7.900 7.200 7.450 452,699 -0.55(-6.87%)
Oct 25, 2016 8.550 8.650 7.900 8.000 666,918 -0.20(-2.44%)
Oct 24, 2016 8.300 8.800 8.050 8.200 300,630 -0.14(-1.68%)
Oct 21, 2016 8.770 8.863 8.000 8.340 825,457 -0.36(-4.14%)
Oct 20, 2016 7.770 9.440 7.760 8.700 3,549,127 +0.94(+12.11%)
Oct 19, 2016 7.880 8.000 7.500 7.760 771,585 -0.19(-2.39%)
Oct 18, 2016 6.860 8.100 6.750 7.950 2,650,729 +1.15(+16.91%)
Oct 17, 2016 6.700 6.810 6.400 6.800 341,538 +0.06(+0.89%)
Oct 14, 2016 6.780 7.120 6.710 6.740 423,058 +0.03(+0.45%)
Oct 13, 2016 6.500 6.745 6.250 6.710 158,567 +0.17(+2.60%)
Oct 12, 2016 6.560 6.750 6.460 6.540 169,410 -0.05(-0.76%)
Oct 11, 2016 6.810 6.870 6.480 6.590 176,932 -0.27(-3.94%)
Oct 10, 2016 6.910 7.140 6.740 6.860 483,297 +0.07(+1.03%)
Oct 07, 2016 6.530 7.190 6.410 6.790 708,310 +0.23(+3.51%)
Oct 06, 2016 6.680 6.720 6.300 6.560 388,775 -0.13(-1.94%)
Oct 05, 2016 5.900 7.000 5.900 6.690 691,335 +0.68(+11.31%)
Oct 04, 2016 6.200 6.209 5.930 6.010 192,921 -0.14(-2.28%)
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.