Abeona Therapeutics (NQ: ABEO )

1.140 USD -0.040 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.230 1.233 1.190 1.220 941,246 -0.02(-1.61%)
Jul 29, 2021 1.289 1.289 1.210 1.240 1,481,704 -0.04(-3.13%)
Jul 28, 2021 1.280 1.340 1.230 1.280 1,945,259 +0.03(+2.40%)
Jul 27, 2021 1.290 1.300 1.220 1.250 1,574,009 -0.07(-5.30%)
Jul 26, 2021 1.396 1.540 1.210 1.320 10,018,414 +0.01(+0.76%)
Jul 23, 2021 1.350 1.350 1.280 1.310 756,870 -0.01(-0.76%)
Jul 22, 2021 1.360 1.360 1.270 1.320 495,865 -0.03(-2.22%)
Jul 21, 2021 1.290 1.400 1.270 1.350 789,245 +0.09(+7.14%)
Jul 20, 2021 1.250 1.290 1.230 1.260 907,451 +0.03(+2.44%)
Jul 19, 2021 1.270 1.290 1.170 1.230 2,122,894 -0.05(-3.91%)
Jul 16, 2021 1.330 1.350 1.270 1.280 838,729 -0.07(-5.19%)
Jul 15, 2021 1.410 1.410 1.320 1.350 415,118 +0.00(+0.00%)
Jul 14, 2021 1.360 1.390 1.325 1.350 504,969 -0.03(-2.17%)
Jul 13, 2021 1.450 1.450 1.350 1.380 1,092,251 -0.04(-2.82%)
Jul 12, 2021 1.530 1.530 1.410 1.420 646,439 -0.12(-7.79%)
Jul 09, 2021 1.470 1.540 1.430 1.540 572,149 +0.07(+4.76%)
Jul 08, 2021 1.420 1.490 1.383 1.470 552,156 +0.01(+0.68%)
Jul 07, 2021 1.460 1.490 1.400 1.460 1,812,075 -0.04(-2.67%)
Jul 06, 2021 1.540 1.555 1.455 1.500 1,318,707 -0.05(-3.23%)
Jul 02, 2021 1.600 1.600 1.530 1.550 668,214 +0.00(+0.00%)
Jul 01, 2021 1.580 1.590 1.530 1.550 820,625 -0.01(-0.64%)
Jun 30, 2021 1.630 1.630 1.550 1.560 945,365 -0.08(-4.88%)
Jun 29, 2021 1.690 1.700 1.630 1.640 1,108,878 -0.05(-2.96%)
Jun 28, 2021 1.730 1.740 1.670 1.690 1,046,538 +0.00(+0.00%)
Jun 25, 2021 1.690 1.750 1.660 1.690 10,125,064 +0.00(+0.00%)
Jun 24, 2021 1.620 1.690 1.590 1.690 1,441,393 +0.07(+4.32%)
Jun 23, 2021 1.640 1.720 1.590 1.620 1,618,883 -0.03(-1.82%)
Jun 22, 2021 1.650 1.660 1.600 1.650 884,217 -0.03(-1.79%)
Jun 21, 2021 1.690 1.710 1.620 1.680 1,153,650 -0.02(-1.18%)
Jun 18, 2021 1.710 1.720 1.610 1.700 1,394,632 -0.01(-0.58%)
Jun 17, 2021 1.700 1.770 1.680 1.710 773,328 -0.02(-1.16%)
Jun 16, 2021 1.680 1.750 1.670 1.730 839,332 +0.05(+2.98%)
Jun 15, 2021 1.800 1.813 1.680 1.680 1,142,569 -0.12(-6.67%)
Jun 14, 2021 1.820 1.837 1.800 1.800 672,605 -0.02(-1.10%)
Jun 11, 2021 1.860 1.890 1.790 1.820 832,293 -0.03(-1.62%)
Jun 10, 2021 1.710 1.870 1.710 1.850 1,506,338 +0.12(+6.94%)
Jun 09, 2021 1.790 1.810 1.720 1.730 1,158,701 -0.06(-3.35%)
Jun 08, 2021 1.790 1.798 1.730 1.790 973,383 +0.05(+2.87%)
Jun 07, 2021 1.720 1.810 1.675 1.740 2,084,796 +0.05(+2.96%)
Jun 04, 2021 1.840 1.840 1.670 1.690 1,652,242 -0.13(-7.14%)
Jun 03, 2021 1.820 1.920 1.740 1.820 2,336,117 +0.06(+3.41%)
Jun 02, 2021 1.720 1.770 1.702 1.760 1,696,726 +0.05(+2.92%)
Jun 01, 2021 1.670 1.740 1.640 1.710 917,651 +0.06(+3.64%)
May 28, 2021 1.670 1.740 1.630 1.650 1,072,981 +0.00(+0.00%)
May 27, 2021 1.690 1.690 1.610 1.650 1,157,969 +0.00(+0.00%)
May 26, 2021 1.510 1.690 1.490 1.650 3,008,183 +0.16(+10.74%)
May 25, 2021 1.540 1.550 1.480 1.490 834,896 -0.06(-3.87%)
May 24, 2021 1.570 1.619 1.530 1.550 748,499 -0.07(-4.32%)
May 21, 2021 1.600 1.640 1.550 1.620 860,428 +0.05(+3.18%)
May 20, 2021 1.500 1.591 1.496 1.570 1,275,909 +0.03(+1.95%)
May 19, 2021 1.490 1.590 1.450 1.540 1,492,951 -0.02(-1.28%)
May 18, 2021 1.350 1.610 1.350 1.560 2,001,119 +0.20(+14.71%)
May 17, 2021 1.390 1.450 1.350 1.360 875,060 -0.02(-1.45%)
May 14, 2021 1.300 1.450 1.295 1.380 1,446,534 +0.09(+6.98%)
May 13, 2021 1.420 1.444 1.270 1.290 1,774,433 -0.12(-8.51%)
May 12, 2021 1.320 1.450 1.290 1.410 1,892,524 +0.10(+7.63%)
May 11, 2021 1.270 1.420 1.260 1.310 2,717,375 -0.04(-2.96%)
May 10, 2021 1.540 1.540 1.325 1.350 2,213,672 -0.19(-12.34%)
May 07, 2021 1.500 1.600 1.500 1.540 780,117 +0.02(+1.32%)
May 06, 2021 1.610 1.620 1.480 1.520 2,020,893 -0.13(-7.88%)
May 05, 2021 1.750 1.770 1.640 1.650 1,805,401 -0.06(-3.51%)
May 04, 2021 2.030 2.040 1.700 1.710 4,702,006 -0.32(-15.76%)
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.