Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.00 44.75 38.00 40.50 156,834 -0.75(-1.82%)
Nov 27, 2020 37.00 43.75 36.41 41.25 208,100 +6.00(+17.02%)
Nov 25, 2020 35.00 35.75 34.50 35.25 46,692 +0.50(+1.44%)
Nov 24, 2020 33.75 35.75 33.75 34.75 51,481 +0.25(+0.72%)
Nov 23, 2020 34.00 34.75 32.75 34.50 67,381 +0.25(+0.73%)
Nov 20, 2020 33.75 35.00 32.75 34.25 42,104 +0.75(+2.24%)
Nov 19, 2020 37.00 37.25 32.50 33.50 75,193 -1.50(-4.29%)
Nov 18, 2020 33.75 36.50 33.25 35.00 140,887 +3.00(+9.38%)
Nov 17, 2020 32.50 33.00 31.00 32.00 62,722 -0.25(-0.78%)
Nov 16, 2020 33.50 34.25 31.75 32.25 86,369 +0.25(+0.78%)
Nov 13, 2020 30.25 32.00 30.00 32.00 63,372 +1.75(+5.79%)
Nov 12, 2020 32.00 32.25 29.25 30.25 65,648 -2.25(-6.92%)
Nov 11, 2020 31.00 33.00 30.50 32.50 212,033 +3.75(+13.04%)
Nov 10, 2020 26.50 29.50 26.25 28.75 86,422 +2.00(+7.48%)
Nov 09, 2020 26.50 27.50 26.25 26.75 57,827 +1.00(+3.88%)
Nov 06, 2020 25.75 26.50 25.75 25.75 32,700 -0.25(-0.96%)
Nov 05, 2020 26.25 26.50 25.00 26.00 72,846 +0.25(+0.97%)
Nov 04, 2020 26.25 27.25 25.75 25.75 46,422 -0.50(-1.90%)
Nov 03, 2020 25.75 26.75 24.75 26.25 193,594 +0.50(+1.94%)
Nov 02, 2020 26.75 27.00 25.75 25.75 55,944 -1.00(-3.74%)
Oct 30, 2020 28.00 28.00 25.75 26.75 75,428 -0.25(-0.93%)
Oct 29, 2020 28.25 28.75 27.00 27.00 119,991 -0.25(-0.92%)
Oct 28, 2020 28.50 29.25 27.25 27.25 118,235 -2.25(-7.63%)
Oct 27, 2020 32.25 32.25 29.50 29.50 51,444 -2.00(-6.35%)
Oct 26, 2020 33.25 33.75 30.75 31.50 38,669 -2.00(-5.97%)
Oct 23, 2020 31.75 34.25 31.25 33.50 45,252 +1.75(+5.51%)
Oct 22, 2020 30.75 32.50 30.50 31.75 35,889 +0.75(+2.42%)
Oct 21, 2020 33.00 33.25 31.00 31.00 42,214 -2.00(-6.06%)
Oct 20, 2020 33.25 33.75 32.25 33.00 39,495 +0.25(+0.76%)
Oct 19, 2020 34.00 34.50 32.50 32.75 35,510 -1.00(-2.96%)
Oct 16, 2020 33.50 35.00 32.72 33.75 36,860 +0.50(+1.50%)
Oct 15, 2020 33.00 34.00 32.00 33.25 45,696 +0.50(+1.53%)
Oct 14, 2020 33.75 36.25 32.50 32.75 70,645 -1.50(-4.38%)
Oct 13, 2020 32.00 34.75 32.00 34.25 55,451 +1.75(+5.38%)
Oct 12, 2020 35.00 36.00 32.00 32.50 97,970 -2.00(-5.80%)
Oct 09, 2020 36.50 39.50 34.00 34.50 165,992 +0.00(+0.00%)
Oct 08, 2020 31.50 35.00 30.75 34.50 121,406 +3.75(+12.20%)
Oct 07, 2020 30.00 33.50 29.25 30.75 126,243 +0.25(+0.82%)
Oct 06, 2020 28.00 31.75 27.75 30.50 240,651 +3.25(+11.93%)
Oct 05, 2020 26.25 27.75 26.25 27.25 91,012 +1.00(+3.81%)
Oct 02, 2020 25.75 28.00 25.50 26.25 224,028 +0.00(+0.00%)
Oct 01, 2020 26.25 26.50 25.00 26.25 190,105 +0.75(+2.94%)
Sep 30, 2020 27.75 28.25 25.00 25.50 266,858 -2.25(-8.11%)
Sep 29, 2020 28.75 29.00 27.25 27.75 264,982 +0.50(+1.83%)
Sep 28, 2020 36.25 36.50 26.75 27.25 552,345 -19.25(-41.40%)
Sep 25, 2020 49.00 49.82 46.25 46.50 25,020 -2.25(-4.62%)
Sep 24, 2020 45.00 49.50 43.75 48.75 52,568 +3.00(+6.56%)
Sep 23, 2020 47.75 48.00 44.00 45.75 41,130 -2.25(-4.69%)
Sep 22, 2020 48.75 48.75 46.75 48.00 29,860 -1.00(-2.04%)
Sep 21, 2020 51.00 51.00 46.75 49.00 50,724 -3.00(-5.77%)
Sep 18, 2020 55.00 58.38 51.12 52.00 131,700 +3.00(+6.12%)
Sep 17, 2020 48.00 50.50 46.75 49.00 40,502 +1.75(+3.70%)
Sep 16, 2020 51.25 51.25 47.25 47.25 40,483 -3.00(-5.97%)
Sep 15, 2020 49.50 52.90 49.25 50.25 28,464 +0.50(+1.01%)
Sep 14, 2020 49.00 49.75 48.00 49.75 35,571 +1.75(+3.65%)
Sep 11, 2020 51.50 51.50 47.75 48.00 20,332 -3.00(-5.88%)
Sep 10, 2020 51.50 53.75 50.25 51.00 25,346 +0.25(+0.49%)
Sep 09, 2020 52.50 54.75 50.75 50.75 23,797 -1.25(-2.40%)
Sep 08, 2020 49.00 52.50 47.75 52.00 28,040 +2.50(+5.05%)
Sep 04, 2020 52.50 53.00 47.07 49.50 28,692 -1.75(-3.41%)
Sep 03, 2020 54.25 55.50 50.50 51.25 40,559 -2.75(-5.09%)
Sep 02, 2020 58.25 59.75 53.75 54.00 77,146 -4.75(-8.09%)
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.