Abeona Therapeutics (NQ: ABEO )

1.240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 3.290 3.480 3.250 3.420 101,935 +0.06(+1.79%)
Dec 31, 2015 3.410 3.360 3.360 3.360 143,800 -0.11(-3.17%)
Dec 30, 2015 3.470 3.675 3.470 3.470 152,133 -0.05(-1.42%)
Dec 29, 2015 3.540 3.569 3.470 3.520 73,859 -0.01(-0.28%)
Dec 28, 2015 3.620 3.670 3.500 3.530 53,121 -0.12(-3.29%)
Dec 24, 2015 3.600 3.650 3.650 3.650 20,400 +0.01(+0.27%)
Dec 23, 2015 3.480 3.660 3.480 3.640 133,915 +0.12(+3.41%)
Dec 22, 2015 3.550 3.570 3.457 3.520 64,082 -0.02(-0.56%)
Dec 21, 2015 3.630 3.630 3.430 3.540 59,394 +0.01(+0.28%)
Dec 18, 2015 3.570 3.680 3.400 3.530 72,677 -0.06(-1.67%)
Dec 17, 2015 3.610 3.700 3.580 3.590 45,659 +0.01(+0.28%)
Dec 16, 2015 3.520 3.700 3.506 3.580 149,889 +0.16(+4.68%)
Dec 15, 2015 3.440 3.700 3.400 3.420 92,993 +0.00(+0.00%)
Dec 14, 2015 3.550 3.570 3.300 3.420 90,592 -0.10(-2.84%)
Dec 11, 2015 3.510 3.580 3.410 3.520 93,012 -0.07(-1.95%)
Dec 10, 2015 3.560 3.660 3.510 3.590 56,516 +0.03(+0.84%)
Dec 09, 2015 3.690 3.760 3.510 3.560 96,449 -0.17(-4.56%)
Dec 08, 2015 3.650 3.760 3.600 3.730 45,141 +0.06(+1.63%)
Dec 07, 2015 4.020 4.050 3.600 3.670 143,816 -0.38(-9.38%)
Dec 04, 2015 4.090 4.210 4.010 4.050 62,668 -0.01(-0.25%)
Dec 03, 2015 4.190 4.304 4.045 4.060 54,624 -0.12(-2.87%)
Dec 02, 2015 4.470 4.490 4.150 4.180 62,075 -0.29(-6.49%)
Dec 01, 2015 4.690 4.690 4.320 4.470 54,686 -0.18(-3.87%)
Nov 30, 2015 4.800 4.800 4.500 4.650 133,139 -0.15(-3.12%)
Nov 27, 2015 4.700 4.825 4.630 4.800 103,985 +0.12(+2.56%)
Nov 25, 2015 4.500 4.680 4.680 4.680 69,400 +0.16(+3.54%)
Nov 24, 2015 4.440 4.550 4.360 4.520 63,018 +0.04(+0.89%)
Nov 23, 2015 4.180 4.550 4.140 4.480 75,437 +0.29(+6.92%)
Nov 20, 2015 4.100 4.390 4.050 4.190 134,826 +0.12(+2.95%)
Nov 19, 2015 4.000 4.100 3.950 4.070 57,737 +0.07(+1.75%)
Nov 18, 2015 4.000 4.070 3.950 4.000 67,233 -0.01(-0.25%)
Nov 17, 2015 3.920 4.050 3.810 4.010 82,789 +0.07(+1.78%)
Nov 16, 2015 3.890 3.950 3.740 3.940 120,254 +0.00(+0.00%)
Nov 13, 2015 4.080 4.210 3.880 3.940 90,969 -0.17(-4.14%)
Nov 12, 2015 4.200 4.440 4.080 4.110 116,545 -0.15(-3.52%)
Nov 11, 2015 4.480 4.510 4.260 4.260 40,937 -0.23(-5.12%)
Nov 10, 2015 4.420 4.580 4.340 4.490 86,605 +0.03(+0.67%)
Nov 09, 2015 4.460 4.651 4.380 4.460 105,296 +0.00(+0.00%)
Nov 06, 2015 4.340 4.490 4.150 4.460 105,861 +0.08(+1.83%)
Nov 05, 2015 4.450 4.540 4.330 4.380 38,580 -0.10(-2.23%)
Nov 04, 2015 4.460 4.540 4.320 4.480 193,040 +0.10(+2.28%)
Nov 03, 2015 4.130 4.520 4.110 4.380 149,079 +0.21(+5.04%)
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.