Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.270 -0.070 (-0.95%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 59.50 59.50 53.75 54.25 73,384 -5.00(-8.44%)
Jan 30, 2020 58.75 60.25 57.50 59.25 31,126 -0.25(-0.42%)
Jan 29, 2020 62.00 63.25 59.25 59.50 31,215 -2.00(-3.25%)
Jan 28, 2020 60.25 62.75 59.75 61.50 34,874 +2.00(+3.36%)
Jan 27, 2020 65.75 65.75 59.25 59.50 79,805 -6.25(-9.51%)
Jan 24, 2020 70.50 71.00 65.25 65.75 44,148 -4.75(-6.74%)
Jan 23, 2020 71.75 73.25 69.50 70.50 51,925 -1.00(-1.40%)
Jan 22, 2020 70.75 72.00 68.75 71.50 47,962 +2.00(+2.88%)
Jan 21, 2020 63.75 73.00 62.75 69.50 116,938 +6.00(+9.45%)
Jan 17, 2020 64.25 65.00 63.00 63.50 54,516 +0.00(+0.00%)
Jan 16, 2020 66.75 69.25 63.50 63.50 36,010 -2.50(-3.79%)
Jan 15, 2020 64.50 67.50 63.00 66.00 48,507 +1.50(+2.33%)
Jan 14, 2020 60.00 65.50 57.50 64.50 57,771 +5.50(+9.32%)
Jan 13, 2020 63.75 65.75 58.50 59.00 73,535 -4.50(-7.09%)
Jan 10, 2020 65.50 65.75 63.50 63.50 70,084 -1.75(-2.68%)
Jan 09, 2020 64.25 71.25 63.18 65.25 83,533 -0.25(-0.38%)
Jan 08, 2020 63.50 68.00 62.50 65.50 72,984 +1.25(+1.95%)
Jan 07, 2020 70.00 70.00 63.75 64.25 95,258 -5.00(-7.22%)
Jan 06, 2020 72.00 72.00 65.50 69.25 117,162 -3.25(-4.48%)
Jan 03, 2020 80.00 80.25 72.25 72.50 143,772 -7.75(-9.66%)
Jan 02, 2020 89.75 90.00 79.25 80.25 75,379 -1.50(-1.83%)
Dec 31, 2019 87.25 88.00 80.00 81.75 67,612 -5.50(-6.30%)
Dec 30, 2019 84.75 88.00 80.25 87.25 62,043 +1.88(+2.20%)
Dec 27, 2019 90.00 91.75 84.50 85.38 48,436 -4.62(-5.14%)
Dec 26, 2019 91.25 98.75 88.75 90.00 61,127 +0.00(+0.00%)
Dec 24, 2019 91.75 92.25 87.50 90.00 45,572 -0.75(-0.83%)
Dec 23, 2019 82.75 93.75 80.00 90.75 179,841 +12.88(+16.53%)
Dec 20, 2019 73.84 86.38 70.25 77.88 570,572 -47.12(-37.70%)
Dec 19, 2019 100.25 129.75 100.00 125.00 105,124 +26.50(+26.90%)
Dec 18, 2019 102.25 104.25 97.00 98.50 26,421 -4.75(-4.60%)
Dec 17, 2019 106.50 106.50 98.00 103.25 29,269 -2.25(-2.13%)
Dec 16, 2019 92.00 108.50 88.25 105.50 51,682 +14.25(+15.62%)
Dec 13, 2019 100.00 103.00 90.25 91.25 28,588 -8.50(-8.52%)
Dec 12, 2019 99.50 101.50 92.50 99.75 64,244 -0.75(-0.75%)
Dec 11, 2019 84.75 104.50 83.00 100.50 135,217 +15.50(+18.24%)
Dec 10, 2019 71.75 83.75 68.50 85.00 86,225 +11.50(+15.65%)
Dec 09, 2019 80.00 85.50 73.00 73.50 148,438 -1.50(-2.00%)
Dec 06, 2019 70.25 76.00 64.75 75.00 66,720 +6.00(+8.70%)
Dec 05, 2019 73.00 77.25 68.75 69.00 37,965 -5.75(-7.69%)
Dec 04, 2019 81.50 82.25 72.75 74.75 46,867 -6.50(-8.00%)
Dec 03, 2019 93.00 96.00 79.25 81.25 48,203 -4.00(-4.69%)
Dec 02, 2019 85.75 87.00 77.75 85.25 25,050 +1.00(+1.19%)
Nov 29, 2019 87.75 95.00 83.00 84.25 28,260 -0.75(-0.88%)
Nov 27, 2019 73.75 87.75 73.75 85.00 46,616 +12.00(+16.44%)
Nov 26, 2019 76.00 80.00 69.50 73.00 44,145 +1.25(+1.74%)
Nov 25, 2019 64.50 75.50 64.25 71.75 35,639 +7.25(+11.24%)
Nov 22, 2019 59.75 64.75 59.75 64.50 7,200 +4.00(+6.61%)
Nov 21, 2019 61.00 62.25 58.25 60.50 7,140 -0.25(-0.41%)
Nov 20, 2019 58.00 62.50 58.00 60.75 9,134 +2.62(+4.52%)
Nov 19, 2019 55.00 59.25 55.00 58.12 7,649 +2.38(+4.26%)
Nov 18, 2019 56.75 57.75 55.25 55.75 5,916 -2.25(-3.88%)
Nov 15, 2019 57.00 60.00 55.72 58.00 7,632 +1.25(+2.20%)
Nov 14, 2019 60.75 62.50 56.25 56.75 8,033 -1.50(-2.58%)
Nov 13, 2019 57.50 61.75 55.25 58.25 13,706 +1.00(+1.75%)
Nov 12, 2019 62.50 64.75 57.00 57.25 12,999 -5.00(-8.03%)
Nov 11, 2019 66.75 66.75 61.50 62.25 6,740 -3.50(-5.32%)
Nov 08, 2019 66.75 68.00 64.50 65.75 10,656 -2.25(-3.31%)
Nov 07, 2019 65.75 68.50 64.50 68.00 6,285 +2.75(+4.21%)
Nov 06, 2019 67.25 68.00 64.50 65.25 4,187 -1.75(-2.61%)
Nov 05, 2019 66.25 69.50 65.75 67.00 10,180 +0.75(+1.13%)
Nov 04, 2019 64.25 68.25 64.00 66.25 8,666 +3.00(+4.74%)
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.