Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abeona Therapeutics
(NQ:
ABEO
)
3.840
-0.070 (-1.79%)
Streaming Delayed Price
Updated: 9:59 AM EDT, May 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
5.018
5.200
4.688
5.200
89,063
+0.20(+4.00%)
Jun 29, 2022
4.808
5.330
4.500
5.000
92,403
+0.39(+8.58%)
Jun 28, 2022
4.388
5.093
4.388
4.605
112,620
+0.03(+0.60%)
Jun 27, 2022
4.350
4.750
4.350
4.577
56,577
+0.33(+7.71%)
Jun 24, 2022
4.643
4.875
4.250
4.250
68,454
-0.42(-8.94%)
Jun 23, 2022
4.250
4.747
4.075
4.668
102,907
+0.35(+8.11%)
Jun 22, 2022
4.375
4.500
4.003
4.317
64,447
+0.13(+3.04%)
Jun 21, 2022
4.037
4.375
4.000
4.190
129,568
+0.19(+4.75%)
Jun 17, 2022
4.062
4.250
3.788
4.000
63,683
+0.10(+2.43%)
Jun 16, 2022
4.050
4.050
3.788
3.905
43,529
-0.14(-3.40%)
Jun 15, 2022
3.875
4.375
3.800
4.043
96,918
+0.16(+4.05%)
Jun 14, 2022
4.013
4.117
3.850
3.885
52,825
-0.10(-2.51%)
Jun 13, 2022
4.250
4.362
3.850
3.985
62,731
-0.26(-6.18%)
Jun 10, 2022
4.237
4.572
4.000
4.247
91,722
-0.00(-0.06%)
Jun 09, 2022
4.250
4.625
3.940
4.250
136,623
+0.00(+0.00%)
Jun 08, 2022
4.245
4.400
3.917
4.250
39,278
+0.33(+8.49%)
Jun 07, 2022
4.000
4.085
3.862
3.917
29,926
-0.02(-0.63%)
Jun 06, 2022
4.025
4.082
3.850
3.942
20,293
-0.04(-1.07%)
Jun 03, 2022
4.000
4.025
3.875
3.985
28,290
+0.11(+2.84%)
Jun 02, 2022
4.075
4.100
3.862
3.875
34,581
-0.00(-0.06%)
Jun 01, 2022
4.500
4.487
3.800
3.877
46,912
-0.33(-7.84%)
May 31, 2022
4.250
4.490
4.067
4.207
25,851
+0.01(+0.18%)
May 27, 2022
3.750
4.250
3.750
4.200
45,286
+0.35(+9.02%)
May 26, 2022
4.095
4.095
3.763
3.853
39,423
+0.02(+0.52%)
May 25, 2022
3.775
3.998
3.683
3.833
26,402
+0.02(+0.39%)
May 24, 2022
4.000
4.138
3.775
3.817
40,194
-0.10(-2.43%)
May 23, 2022
4.045
4.170
3.822
3.913
35,244
+0.01(+0.32%)
May 20, 2022
4.250
4.500
3.837
3.900
45,212
-0.34(-7.96%)
May 19, 2022
4.250
4.272
4.095
4.237
37,798
+0.17(+4.24%)
May 18, 2022
4.865
4.865
4.013
4.065
34,238
-0.31(-7.03%)
May 17, 2022
5.497
5.622
4.125
4.372
103,262
-0.13(-2.83%)
May 16, 2022
4.247
4.725
4.003
4.500
65,144
+0.45(+11.18%)
May 13, 2022
4.000
4.207
3.810
4.048
56,063
+0.12(+3.06%)
May 12, 2022
3.500
4.240
3.350
3.928
156,273
+0.52(+15.09%)
May 11, 2022
3.895
4.247
3.257
3.413
144,958
-0.59(-14.69%)
May 10, 2022
4.250
4.247
3.812
4.000
39,220
+0.14(+3.56%)
May 09, 2022
4.125
4.343
3.752
3.862
67,534
-0.25(-6.02%)
May 06, 2022
4.707
4.707
3.945
4.110
156,996
-0.42(-9.37%)
May 05, 2022
4.820
5.100
4.415
4.535
76,744
-0.46(-9.25%)
May 04, 2022
5.500
5.622
4.500
4.997
234,956
-0.25(-4.81%)
May 03, 2022
5.400
6.035
5.228
5.250
124,226
-0.14(-2.60%)
May 02, 2022
5.372
5.720
5.250
5.390
76,038
+0.23(+4.41%)
Apr 29, 2022
5.750
5.750
5.162
5.162
78,702
-0.39(-7.07%)
Apr 28, 2022
5.582
5.700
5.128
5.555
41,590
+0.05(+1.00%)
Apr 27, 2022
5.673
5.775
5.450
5.500
63,488
-0.10(-1.74%)
Apr 26, 2022
6.000
6.247
5.582
5.598
34,543
-0.40(-6.71%)
Apr 25, 2022
6.170
6.250
5.875
6.000
30,142
-0.23(-3.69%)
Apr 22, 2022
6.150
6.525
6.027
6.230
39,393
+0.08(+1.30%)
Apr 21, 2022
6.250
6.410
5.862
6.150
41,944
-0.26(-4.06%)
Apr 20, 2022
6.500
6.617
6.258
6.410
50,734
-0.12(-1.91%)
Apr 19, 2022
6.650
6.875
6.508
6.535
29,452
-0.16(-2.43%)
Apr 18, 2022
7.000
7.300
6.607
6.697
134,932
-0.12(-1.69%)
Apr 14, 2022
6.978
7.013
6.700
6.812
31,116
-0.10(-1.45%)
Apr 13, 2022
6.500
7.175
6.562
6.912
49,387
+0.10(+1.43%)
Apr 12, 2022
7.162
8.188
6.558
6.815
131,527
-0.30(-4.22%)
Apr 11, 2022
7.487
7.487
6.875
7.115
82,495
-0.47(-6.17%)
Apr 08, 2022
8.227
8.227
7.500
7.582
58,181
-0.55(-6.79%)
Apr 07, 2022
8.000
8.300
7.500
8.135
75,035
+0.01(+0.12%)
Apr 06, 2022
8.750
8.775
7.945
8.125
90,928
-0.40(-4.72%)
Apr 05, 2022
8.250
9.355
7.793
8.527
283,172
+0.30(+3.68%)
Apr 04, 2022
8.000
8.485
7.980
8.225
63,757
+0.16(+1.95%)
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
.