Abeona Therapeutics (NQ: ABEO )

7.250 -0.090 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 66.75 71.75 59.05 60.50 563,076 -1.75(-2.81%)
Feb 25, 2021 53.75 71.00 53.25 62.25 698,016 +7.25(+13.18%)
Feb 24, 2021 53.75 58.00 53.75 55.00 110,695 +2.50(+4.76%)
Feb 23, 2021 53.00 54.25 47.00 52.50 198,759 -3.25(-5.83%)
Feb 22, 2021 59.00 60.75 55.75 55.75 129,633 -4.50(-7.47%)
Feb 19, 2021 62.25 62.50 58.00 60.25 141,156 -1.25(-2.03%)
Feb 18, 2021 60.25 63.00 56.25 61.50 171,603 -4.25(-6.46%)
Feb 17, 2021 64.25 68.00 53.25 65.75 494,430 -2.25(-3.31%)
Feb 16, 2021 75.00 77.25 67.75 68.00 290,679 -6.00(-8.11%)
Feb 12, 2021 83.00 93.75 71.75 74.00 679,596 -10.00(-11.90%)
Feb 11, 2021 86.25 88.75 77.00 84.00 285,950 +0.00(+0.00%)
Feb 10, 2021 82.00 86.25 71.50 84.00 361,440 +0.50(+0.60%)
Feb 09, 2021 94.75 94.75 80.00 83.50 466,984 -1.25(-1.47%)
Feb 08, 2021 66.75 87.50 65.50 84.75 662,615 +20.25(+31.40%)
Feb 05, 2021 65.50 65.50 57.75 64.50 137,680 +3.00(+4.88%)
Feb 04, 2021 59.75 63.00 58.00 61.50 153,093 +3.00(+5.13%)
Feb 03, 2021 52.00 60.50 51.50 58.50 263,444 +7.75(+15.27%)
Feb 02, 2021 50.00 51.25 49.00 50.75 73,969 +2.25(+4.64%)
Feb 01, 2021 49.25 51.25 47.50 48.50 152,859 +0.75(+1.57%)
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%)
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.