Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.400 +0.060 (+0.82%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 20.25 20.93 20.00 20.31 23,128 +0.05(+0.27%)
Oct 28, 2021 21.25 21.28 19.77 20.25 61,228 -1.00(-4.69%)
Oct 27, 2021 22.00 22.02 21.05 21.25 17,069 -0.70(-3.19%)
Oct 26, 2021 22.00 21.95 19,630 +0.95(+4.51%)
Oct 25, 2021 21.25 22.00 21.00 21.00 27,057 -0.50(-2.31%)
Oct 22, 2021 22.50 22.50 21.50 21.50 26,574 -1.10(-4.86%)
Oct 21, 2021 22.00 23.00 21.98 22.60 24,483 +0.10(+0.46%)
Oct 20, 2021 22.00 23.00 22.12 22.50 14,005 +0.03(+0.11%)
Oct 19, 2021 22.25 22.73 22.25 22.47 15,628 +0.20(+0.88%)
Oct 18, 2021 23.10 23.20 22.00 22.27 39,600 -0.48(-2.09%)
Oct 15, 2021 22.00 23.38 22.00 22.75 26,758 +0.48(+2.18%)
Oct 14, 2021 22.00 22.68 22.00 22.27 19,577 +0.26(+1.17%)
Oct 13, 2021 22.25 23.00 22.00 22.01 33,317 -0.43(-1.91%)
Oct 12, 2021 22.83 23.38 22.37 22.43 17,678 -0.56(-2.44%)
Oct 11, 2021 24.06 24.06 22.00 23.00 49,039 -0.66(-2.78%)
Oct 08, 2021 24.20 24.50 23.50 23.65 13,324 -0.11(-0.46%)
Oct 07, 2021 23.71 25.00 23.71 23.76 22,592 -0.18(-0.75%)
Oct 06, 2021 23.26 25.75 22.50 23.94 54,351 +0.19(+0.79%)
Oct 05, 2021 26.25 26.75 20.94 23.75 154,794 -2.50(-9.50%)
Oct 04, 2021 27.25 27.75 26.25 26.25 20,473 -1.25(-4.55%)
Oct 01, 2021 28.50 28.50 27.00 27.50 16,333 -0.50(-1.79%)
Sep 30, 2021 27.25 28.38 27.00 28.00 15,928 +0.50(+1.82%)
Sep 29, 2021 28.75 29.25 27.25 27.50 30,902 -1.00(-3.51%)
Sep 28, 2021 29.25 29.50 28.50 28.50 14,788 -1.00(-3.39%)
Sep 27, 2021 29.25 29.88 28.25 29.50 30,205 +0.00(+0.00%)
Sep 24, 2021 30.00 30.50 29.25 29.50 17,293 -1.00(-3.28%)
Sep 23, 2021 30.00 30.50 30.00 30.50 7,602 +0.75(+2.52%)
Sep 22, 2021 29.75 31.00 29.25 29.75 21,571 -0.50(-1.65%)
Sep 21, 2021 30.75 30.75 29.50 30.25 12,352 +0.00(+0.00%)
Sep 20, 2021 30.00 30.50 29.32 30.25 15,109 +0.25(+0.83%)
Sep 17, 2021 31.00 31.75 29.25 30.00 34,626 -1.00(-3.23%)
Sep 16, 2021 31.00 31.75 30.25 31.00 14,861 +0.00(+0.00%)
Sep 15, 2021 30.75 31.75 30.50 31.00 13,431 +0.50(+1.64%)
Sep 14, 2021 32.50 32.50 30.50 30.50 21,092 -1.50(-4.69%)
Sep 13, 2021 32.50 32.75 31.25 32.00 20,647 -0.25(-0.78%)
Sep 10, 2021 32.75 33.00 31.75 32.25 8,732 -0.25(-0.77%)
Sep 09, 2021 31.25 33.25 31.00 32.50 17,696 +1.25(+4.00%)
Sep 08, 2021 32.75 32.75 29.75 31.25 33,454 -1.00(-3.10%)
Sep 07, 2021 33.25 34.00 32.25 32.25 26,445 -1.50(-4.44%)
Sep 03, 2021 34.00 34.00 32.50 33.75 9,013 +0.00(+0.00%)
Sep 02, 2021 32.00 34.00 31.75 33.75 25,544 +1.50(+4.65%)
Sep 01, 2021 32.25 33.12 32.00 32.25 17,986 -0.75(-2.27%)
Aug 31, 2021 32.50 33.25 32.25 33.00 17,760 +1.00(+3.12%)
Aug 30, 2021 32.25 33.00 31.88 32.00 14,519 -0.75(-2.29%)
Aug 27, 2021 32.75 33.12 31.75 32.75 19,579 +0.50(+1.55%)
Aug 26, 2021 31.50 32.86 31.50 32.25 13,545 +0.75(+2.38%)
Aug 25, 2021 32.75 33.25 31.50 31.50 21,248 -1.25(-3.82%)
Aug 24, 2021 31.75 33.00 31.25 32.75 18,115 +0.75(+2.34%)
Aug 23, 2021 29.50 32.00 29.50 32.00 22,650 +2.75(+9.40%)
Aug 20, 2021 29.75 30.00 29.25 29.25 14,473 +0.25(+0.86%)
Aug 19, 2021 30.00 30.50 28.88 29.00 12,579 -1.75(-5.69%)
Aug 18, 2021 28.75 31.25 28.50 30.75 19,985 +1.50(+5.13%)
Aug 17, 2021 28.75 29.25 27.75 29.25 46,428 +0.50(+1.74%)
Aug 16, 2021 31.25 31.14 28.50 28.75 31,288 -2.00(-6.50%)
Aug 13, 2021 31.25 31.25 30.50 30.75 16,077 -0.50(-1.60%)
Aug 12, 2021 31.00 31.50 30.75 31.25 11,949 +0.25(+0.81%)
Aug 11, 2021 31.50 31.88 30.50 31.00 19,488 -0.50(-1.59%)
Aug 10, 2021 31.75 32.50 31.38 31.50 13,395 -0.50(-1.56%)
Aug 09, 2021 31.75 33.25 31.08 32.00 26,493 -0.25(-0.78%)
Aug 06, 2021 32.50 32.70 30.62 32.25 25,290 +0.25(+0.78%)
Aug 05, 2021 30.75 32.38 30.11 32.00 21,527 +1.75(+5.79%)
Aug 04, 2021 31.00 31.25 30.00 30.25 20,787 -0.50(-1.63%)
Aug 03, 2021 31.75 32.00 30.75 30.75 25,048 -1.50(-4.65%)
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.