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 (%)
Aug 31, 2018 385.00 385.00 385.00 0 +12.50(+3.36%)
Aug 30, 2018 383.75 390.00 371.25 372.50 15,935 -11.25(-2.93%)
Aug 29, 2018 375.00 388.75 372.50 383.75 22,659 +8.75(+2.33%)
Aug 28, 2018 352.50 375.00 346.77 375.00 17,787 +21.25(+6.01%)
Aug 27, 2018 358.75 365.00 342.50 353.75 22,776 -2.50(-0.70%)
Aug 24, 2018 353.75 358.75 352.50 356.25 15,468 +5.00(+1.42%)
Aug 23, 2018 358.75 360.75 349.50 351.25 12,448 -6.25(-1.75%)
Aug 22, 2018 353.75 363.75 348.75 357.50 16,058 +2.50(+0.70%)
Aug 21, 2018 343.75 357.50 343.75 355.00 16,835 +13.75(+4.03%)
Aug 20, 2018 328.75 343.75 328.75 341.25 14,420 +10.00(+3.02%)
Aug 17, 2018 346.25 356.25 325.00 331.25 16,056 -11.25(-3.28%)
Aug 16, 2018 327.50 347.50 321.25 342.50 25,707 +16.25(+4.98%)
Aug 15, 2018 323.75 331.25 320.00 326.25 25,012 +1.25(+0.38%)
Aug 14, 2018 325.00 332.50 319.38 325.00 19,344 +2.50(+0.78%)
Aug 13, 2018 340.00 351.88 321.25 322.50 30,420 -18.75(-5.49%)
Aug 10, 2018 357.50 368.75 340.00 341.25 16,272 -22.50(-6.19%)
Aug 09, 2018 368.75 380.00 361.25 363.75 18,409 -3.75(-1.02%)
Aug 08, 2018 367.50 373.75 362.50 367.50 9,544 -1.25(-0.34%)
Aug 07, 2018 368.75 368.75 355.00 368.75 12,092 +1.25(+0.34%)
Aug 06, 2018 353.75 368.25 350.00 367.50 13,222 +15.00(+4.26%)
Aug 03, 2018 355.00 357.50 348.12 352.50 10,536 -2.50(-0.70%)
Aug 02, 2018 361.25 362.50 352.50 355.00 12,252 -6.25(-1.73%)
Aug 01, 2018 360.00 365.00 353.75 361.25 21,312 +0.00(+0.00%)
Jul 31, 2018 341.25 361.25 338.75 361.25 25,892 +18.75(+5.47%)
Jul 30, 2018 335.00 343.75 323.75 342.50 31,955 +7.50(+2.24%)
Jul 27, 2018 325.00 336.25 315.62 335.00 26,712 +10.00(+3.08%)
Jul 26, 2018 318.75 332.25 316.25 325.00 30,784 +7.50(+2.36%)
Jul 25, 2018 328.75 340.00 315.00 317.50 27,093 -10.00(-3.05%)
Jul 24, 2018 350.00 353.83 327.50 327.50 23,768 -18.75(-5.42%)
Jul 23, 2018 357.50 362.38 342.50 346.25 18,978 -12.50(-3.48%)
Jul 20, 2018 355.00 365.00 355.00 358.75 16,680 +3.75(+1.06%)
Jul 19, 2018 348.75 358.75 346.25 355.00 22,389 +6.25(+1.79%)
Jul 18, 2018 355.00 360.00 348.75 348.75 15,289 -5.00(-1.41%)
Jul 17, 2018 355.00 363.12 352.50 353.75 18,451 -1.25(-0.35%)
Jul 16, 2018 366.25 368.75 355.00 355.00 19,100 -13.75(-3.73%)
Jul 13, 2018 363.75 368.75 22,915 -16.25(-4.22%)
Jul 12, 2018 376.25 385.00 376.25 385.00 24,657 +8.75(+2.33%)
Jul 11, 2018 366.25 379.38 347.50 376.25 39,740 +11.25(+3.08%)
Jul 10, 2018 397.50 400.00 363.75 365.00 52,672 -31.25(-7.89%)
Jul 09, 2018 400.00 402.25 380.00 396.25 24,425 -2.50(-0.63%)
Jul 06, 2018 403.75 411.25 393.75 398.75 26,407 -6.25(-1.54%)
Jul 05, 2018 402.50 408.75 400.00 405.00 17,156 +2.50(+0.62%)
Jul 03, 2018 402.50 402.50 402.50 0 +0.00(+0.00%)
Jul 02, 2018 398.75 411.25 398.12 402.50 23,585 +2.50(+0.62%)
Jun 29, 2018 413.75 413.75 392.50 400.00 24,927 -11.25(-2.74%)
Jun 28, 2018 392.50 412.50 382.50 411.25 27,421 +17.50(+4.44%)
Jun 27, 2018 412.50 431.25 392.50 393.75 29,938 -8.75(-2.17%)
Jun 26, 2018 393.75 406.25 391.25 402.50 21,465 +12.50(+3.21%)
Jun 25, 2018 406.25 406.25 388.75 390.00 53,162 -20.00(-4.88%)
Jun 22, 2018 395.00 410.00 390.00 410.00 70,864 +15.00(+3.80%)
Jun 21, 2018 410.00 416.25 388.75 395.00 34,147 -18.75(-4.53%)
Jun 20, 2018 402.50 415.00 397.50 413.75 42,030 +11.25(+2.80%)
Jun 19, 2018 397.50 402.50 387.50 402.50 30,504 +5.00(+1.26%)
Jun 18, 2018 405.00 410.00 388.50 397.50 28,295 -16.25(-3.93%)
Jun 15, 2018 415.00 397.50 413.75 80,450 +16.25(+4.09%)
Jun 14, 2018 402.50 408.75 388.75 397.50 34,016 -5.00(-1.24%)
Jun 13, 2018 412.50 415.00 397.50 402.50 25,512 -10.00(-2.42%)
Jun 12, 2018 398.75 416.25 398.75 412.50 27,156 +16.25(+4.10%)
Jun 11, 2018 407.50 413.12 395.00 396.25 24,142 -10.00(-2.46%)
Jun 08, 2018 408.75 425.00 403.12 406.25 29,830 -1.25(-0.31%)
Jun 07, 2018 410.00 416.25 397.50 407.50 32,474 +0.00(+0.00%)
Jun 06, 2018 400.00 407.50 58,283 -7.50(-1.81%)
Jun 05, 2018 400.00 458.75 395.00 415.00 75,029 +26.88(+6.92%)
Jun 04, 2018 440.00 446.12 387.50 388.12 66,728 -49.38(-11.29%)
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.