Abeona Therapeutics (NQ: ABEO )

0.8511 USD -0.0089 (-1.03%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.380 2.380 2.150 2.170 1,834,600 -0.20(-8.44%)
Jan 30, 2020 2.350 2.410 2.300 2.370 778,169 -0.01(-0.42%)
Jan 29, 2020 2.480 2.530 2.370 2.380 780,396 -0.08(-3.25%)
Jan 28, 2020 2.410 2.510 2.390 2.460 871,864 +0.08(+3.36%)
Jan 27, 2020 2.630 2.630 2.370 2.380 1,995,142 -0.25(-9.51%)
Jan 24, 2020 2.820 2.840 2.610 2.630 1,103,700 -0.19(-6.74%)
Jan 23, 2020 2.870 2.930 2.780 2.820 1,298,146 -0.04(-1.40%)
Jan 22, 2020 2.830 2.880 2.750 2.860 1,199,069 +0.08(+2.88%)
Jan 21, 2020 2.550 2.920 2.510 2.780 2,923,468 +0.24(+9.45%)
Jan 17, 2020 2.570 2.600 2.520 2.540 1,362,900 +0.00(+0.00%)
Jan 16, 2020 2.670 2.770 2.540 2.540 900,267 -0.10(-3.79%)
Jan 15, 2020 2.580 2.700 2.520 2.640 1,212,690 +0.06(+2.33%)
Jan 14, 2020 2.400 2.620 2.300 2.580 1,444,292 +0.22(+9.32%)
Jan 13, 2020 2.550 2.630 2.340 2.360 1,838,393 -0.18(-7.09%)
Jan 10, 2020 2.620 2.630 2.540 2.540 1,752,100 -0.07(-2.68%)
Jan 09, 2020 2.570 2.850 2.527 2.610 2,088,345 -0.01(-0.38%)
Jan 08, 2020 2.540 2.720 2.500 2.620 1,824,622 +0.05(+1.95%)
Jan 07, 2020 2.800 2.800 2.550 2.570 2,381,452 -0.20(-7.22%)
Jan 06, 2020 2.880 2.880 2.620 2.770 2,929,067 -0.13(-4.48%)
Jan 03, 2020 3.200 3.210 2.890 2.900 3,594,300 -0.31(-9.66%)
Jan 02, 2020 3.590 3.600 3.170 3.210 1,884,492 -0.06(-1.83%)
Dec 31, 2019 3.490 3.520 3.200 3.270 1,690,300 -0.22(-6.30%)
Dec 30, 2019 3.390 3.520 3.210 3.490 1,551,087 +0.08(+2.20%)
Dec 27, 2019 3.600 3.670 3.380 3.415 1,210,900 -0.19(-5.14%)
Dec 26, 2019 3.650 3.950 3.550 3.600 1,528,180 +0.00(+0.00%)
Dec 24, 2019 3.670 3.690 3.500 3.600 1,139,300 -0.03(-0.83%)
Dec 23, 2019 3.310 3.750 3.200 3.630 4,496,042 +0.51(+16.53%)
Dec 20, 2019 2.954 3.455 2.810 3.115 14,264,300 -1.88(-37.70%)
Dec 19, 2019 4.010 5.190 4.000 5.000 2,628,101 +1.06(+26.90%)
Dec 18, 2019 4.090 4.170 3.880 3.940 660,545 -0.19(-4.60%)
Dec 17, 2019 4.260 4.260 3.920 4.130 731,747 -0.09(-2.13%)
Dec 16, 2019 3.680 4.340 3.530 4.220 1,292,067 +0.57(+15.62%)
Dec 13, 2019 4.000 4.120 3.610 3.650 714,700 -0.34(-8.52%)
Dec 12, 2019 3.980 4.060 3.700 3.990 1,606,111 -0.03(-0.75%)
Dec 11, 2019 3.390 4.180 3.320 4.020 3,380,431 +0.62(+18.24%)
Dec 10, 2019 2.870 3.350 2.740 3.400 2,155,645 +0.46(+15.65%)
Dec 09, 2019 3.200 3.420 2.920 2.940 3,710,973 -0.06(-2.00%)
Dec 06, 2019 2.810 3.040 2.590 3.000 1,668,000 +0.24(+8.70%)
Dec 05, 2019 2.920 3.090 2.750 2.760 949,140 -0.23(-7.69%)
Dec 04, 2019 3.260 3.290 2.910 2.990 1,171,697 -0.26(-8.00%)
Dec 03, 2019 3.720 3.840 3.170 3.250 1,205,075 -0.16(-4.69%)
Dec 02, 2019 3.430 3.480 3.110 3.410 626,255 +0.04(+1.19%)
Nov 29, 2019 3.510 3.800 3.320 3.370 706,500 -0.03(-0.88%)
Nov 27, 2019 2.950 3.510 2.950 3.400 1,165,400 +0.48(+16.44%)
Nov 26, 2019 3.040 3.200 2.780 2.920 1,103,629 +0.05(+1.74%)
Nov 25, 2019 2.580 3.020 2.570 2.870 890,982 +0.29(+11.24%)
Nov 22, 2019 2.390 2.590 2.390 2.580 180,000 +0.16(+6.61%)
Nov 21, 2019 2.440 2.490 2.330 2.420 178,517 -0.01(-0.41%)
Nov 20, 2019 2.320 2.500 2.320 2.430 228,369 +0.10(+4.52%)
Nov 19, 2019 2.200 2.370 2.200 2.325 191,232 +0.10(+4.26%)
Nov 18, 2019 2.270 2.310 2.210 2.230 147,908 -0.09(-3.88%)
Nov 15, 2019 2.280 2.400 2.229 2.320 190,800 +0.05(+2.20%)
Nov 14, 2019 2.430 2.500 2.250 2.270 200,831 -0.06(-2.58%)
Nov 13, 2019 2.300 2.470 2.210 2.330 342,658 +0.04(+1.75%)
Nov 12, 2019 2.500 2.590 2.280 2.290 324,983 -0.20(-8.03%)
Nov 11, 2019 2.670 2.670 2.460 2.490 168,506 -0.14(-5.32%)
Nov 08, 2019 2.670 2.720 2.580 2.630 266,400 -0.09(-3.31%)
Nov 07, 2019 2.630 2.740 2.580 2.720 157,134 +0.11(+4.21%)
Nov 06, 2019 2.690 2.720 2.580 2.610 104,684 -0.07(-2.61%)
Nov 05, 2019 2.650 2.780 2.630 2.680 254,512 +0.03(+1.13%)
Nov 04, 2019 2.570 2.730 2.560 2.650 216,664 +0.12(+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.