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, 2016 165.00 169.58 148.75 156.25 16,344 -7.50(-4.58%)
Nov 29, 2016 172.50 172.50 160.00 163.75 13,151 -8.75(-5.07%)
Nov 28, 2016 178.75 179.57 171.25 172.50 7,659 -3.75(-2.13%)
Nov 25, 2016 177.50 180.00 173.75 176.25 3,063 +1.25(+0.71%)
Nov 23, 2016 175.00 175.00 175.00 0 +1.25(+0.72%)
Nov 22, 2016 180.00 181.00 172.50 173.75 9,601 -7.50(-4.14%)
Nov 21, 2016 182.50 185.00 178.75 181.25 7,127 +0.00(+0.00%)
Nov 18, 2016 182.50 183.62 176.25 181.25 10,698 +0.00(+0.00%)
Nov 17, 2016 175.00 182.50 172.50 181.25 13,212 +6.25(+3.57%)
Nov 16, 2016 176.25 182.50 172.50 175.00 14,107 -5.00(-2.78%)
Nov 15, 2016 187.50 191.25 167.50 180.00 26,692 -5.00(-2.70%)
Nov 14, 2016 163.75 185.00 162.50 185.00 40,024 +23.75(+14.73%)
Nov 11, 2016 152.50 173.62 148.75 161.25 35,876 +11.25(+7.50%)
Nov 10, 2016 153.75 153.75 147.50 150.00 16,410 -2.50(-1.64%)
Nov 09, 2016 133.75 156.25 133.75 152.50 27,716 +20.00(+15.09%)
Nov 08, 2016 137.50 147.50 131.25 132.50 13,922 -6.25(-4.50%)
Nov 07, 2016 142.50 148.35 136.25 138.75 15,645 +0.00(+0.00%)
Nov 04, 2016 142.50 145.00 138.75 138.75 21,112 -3.75(-2.63%)
Nov 03, 2016 158.75 160.00 138.75 142.50 28,599 -16.25(-10.24%)
Nov 02, 2016 161.25 163.12 153.75 158.75 24,161 -3.75(-2.31%)
Nov 01, 2016 163.75 167.50 155.00 162.50 25,239 -1.25(-0.76%)
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%)
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.