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 (%)
Jan 29, 2021 48.25 50.00 47.25 47.75 97,220 -2.00(-4.02%)
Jan 28, 2021 50.25 52.50 49.50 49.75 86,191 -1.25(-2.45%)
Jan 27, 2021 55.75 56.00 50.25 51.00 115,707 -5.00(-8.93%)
Jan 26, 2021 58.00 59.25 54.00 56.00 155,843 -2.25(-3.86%)
Jan 25, 2021 55.50 58.50 51.00 58.25 246,688 +5.25(+9.91%)
Jan 22, 2021 49.25 53.00 48.00 53.00 93,484 +3.50(+7.07%)
Jan 21, 2021 51.25 51.50 47.50 49.50 110,942 -0.25(-0.50%)
Jan 20, 2021 54.25 59.50 49.25 49.75 206,699 -3.75(-7.01%)
Jan 19, 2021 48.75 54.00 48.25 53.50 190,005 +5.75(+12.04%)
Jan 15, 2021 49.75 51.64 47.00 47.75 86,632 -1.75(-3.54%)
Jan 14, 2021 45.25 50.25 44.75 49.50 145,918 +4.75(+10.61%)
Jan 13, 2021 46.00 46.00 44.25 44.75 44,278 -0.75(-1.65%)
Jan 12, 2021 46.00 48.75 44.50 45.50 89,832 -0.50(-1.09%)
Jan 11, 2021 43.50 47.00 41.75 46.00 98,697 +2.00(+4.55%)
Jan 08, 2021 45.00 45.00 42.75 44.00 42,516 -0.50(-1.12%)
Jan 07, 2021 45.00 45.25 43.00 44.50 53,602 +1.75(+4.09%)
Jan 06, 2021 44.25 45.75 42.50 42.75 84,332 -0.75(-1.72%)
Jan 05, 2021 42.75 44.75 42.50 43.50 91,066 +1.25(+2.96%)
Jan 04, 2021 39.25 42.50 37.50 42.25 125,767 +3.00(+7.64%)
Dec 31, 2020 39.25 39.25 39.25 89,500 -1.00(-2.48%)
Dec 30, 2020 38.75 40.75 36.75 40.25 89,500 +1.75(+4.55%)
Dec 29, 2020 42.50 42.50 38.00 38.50 110,997 -3.00(-7.23%)
Dec 28, 2020 44.50 45.75 41.25 41.50 78,413 -1.75(-4.05%)
Dec 24, 2020 44.75 45.25 41.38 43.25 74,380 -1.75(-3.89%)
Dec 23, 2020 39.75 46.00 39.25 45.00 170,359 +5.00(+12.50%)
Dec 22, 2020 39.75 40.75 38.00 40.00 109,763 +1.25(+3.23%)
Dec 21, 2020 38.25 41.50 36.75 38.75 186,540 +0.25(+0.65%)
Dec 18, 2020 40.50 40.68 38.38 38.50 86,932 -1.50(-3.75%)
Dec 17, 2020 41.00 41.25 38.75 40.00 74,963 -0.75(-1.84%)
Dec 16, 2020 41.00 42.25 39.50 40.75 96,304 +0.75(+1.88%)
Dec 15, 2020 38.75 41.75 38.00 40.00 98,050 +1.25(+3.23%)
Dec 14, 2020 39.00 39.50 38.00 38.75 64,199 +0.50(+1.31%)
Dec 11, 2020 38.75 39.75 37.50 38.25 51,380 +0.00(+0.00%)
Dec 10, 2020 36.25 38.75 35.25 38.25 82,267 +1.75(+4.79%)
Dec 09, 2020 38.25 38.25 35.25 36.50 101,361 -1.75(-4.58%)
Dec 08, 2020 38.75 39.00 37.50 38.25 83,191 +0.75(+2.00%)
Dec 07, 2020 37.50 39.50 37.00 37.50 69,578 -0.25(-0.66%)
Dec 04, 2020 38.75 39.17 37.25 37.75 49,580 -0.75(-1.95%)
Dec 03, 2020 39.00 39.25 37.00 38.50 62,842 -0.50(-1.28%)
Dec 02, 2020 38.00 39.50 36.50 39.00 71,015 +1.00(+2.63%)
Dec 01, 2020 41.00 41.25 37.50 38.00 124,384 -2.50(-6.17%)
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%)
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.