Skip to main content

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 (%)
Apr 30, 2021 41.00 45.00 40.25 44.25 80,816 +2.25(+5.36%)
Apr 29, 2021 42.50 43.25 40.50 42.00 34,707 +0.00(+0.00%)
Apr 28, 2021 42.50 43.00 41.00 42.00 37,078 +0.00(+0.00%)
Apr 27, 2021 43.50 44.75 41.75 42.00 46,177 -0.75(-1.75%)
Apr 26, 2021 40.00 44.00 40.00 42.75 61,694 +2.25(+5.56%)
Apr 23, 2021 44.25 44.75 40.23 40.50 73,980 -1.50(-3.57%)
Apr 22, 2021 38.75 43.50 38.00 42.00 88,981 +4.00(+10.53%)
Apr 21, 2021 37.50 39.75 36.00 38.00 48,042 +1.50(+4.11%)
Apr 20, 2021 34.25 37.00 34.00 36.50 38,796 +1.25(+3.55%)
Apr 19, 2021 36.50 37.25 34.00 35.25 47,495 -2.00(-5.37%)
Apr 16, 2021 37.50 37.88 35.75 37.25 63,176 -0.25(-0.67%)
Apr 15, 2021 40.00 41.00 37.50 37.50 50,018 -2.50(-6.25%)
Apr 14, 2021 38.25 41.25 37.75 40.00 67,469 +1.50(+3.90%)
Apr 13, 2021 38.25 39.25 38.00 38.50 42,872 -0.25(-0.65%)
Apr 12, 2021 40.25 41.00 38.25 38.75 44,177 -2.25(-5.49%)
Apr 09, 2021 41.25 41.75 40.12 41.00 49,300 -0.75(-1.80%)
Apr 08, 2021 41.00 42.75 39.75 41.75 47,514 +1.25(+3.09%)
Apr 07, 2021 42.50 43.25 40.50 40.50 53,700 -2.00(-4.71%)
Apr 06, 2021 45.50 45.75 42.50 42.50 54,780 -3.75(-8.11%)
Apr 05, 2021 46.25 46.75 44.00 46.25 45,484 -0.25(-0.54%)
Apr 01, 2021 48.00 50.00 44.75 46.50 74,464 -0.50(-1.06%)
Mar 31, 2021 45.75 48.75 45.00 47.00 47,659 +1.00(+2.17%)
Mar 30, 2021 45.00 47.00 43.00 46.00 42,601 +1.25(+2.79%)
Mar 29, 2021 45.00 48.50 44.50 44.75 76,410 -0.25(-0.56%)
Mar 26, 2021 47.00 47.00 43.50 45.00 72,308 -2.00(-4.26%)
Mar 25, 2021 44.25 48.25 43.50 47.00 79,213 +2.50(+5.62%)
Mar 24, 2021 48.75 50.00 44.25 44.50 102,982 -3.00(-6.32%)
Mar 23, 2021 50.75 51.50 47.00 47.50 73,773 -3.50(-6.86%)
Mar 22, 2021 54.25 55.00 50.75 51.00 61,589 -3.50(-6.42%)
Mar 19, 2021 54.50 56.25 52.75 54.50 85,460 +1.00(+1.87%)
Mar 18, 2021 56.75 57.25 53.00 53.50 51,963 -4.25(-7.36%)
Mar 17, 2021 55.75 59.50 55.00 57.75 62,578 -0.25(-0.43%)
Mar 16, 2021 58.00 59.50 55.75 58.00 83,773 +0.25(+0.43%)
Mar 15, 2021 59.50 60.25 56.25 57.75 70,851 -1.00(-1.70%)
Mar 12, 2021 57.00 59.50 55.75 58.75 75,008 +2.25(+3.98%)
Mar 11, 2021 55.50 57.75 55.25 56.50 73,583 +1.50(+2.73%)
Mar 10, 2021 55.00 56.75 53.25 55.00 65,490 +0.50(+0.92%)
Mar 09, 2021 53.25 56.00 52.00 54.50 104,934 +2.00(+3.81%)
Mar 08, 2021 51.00 53.50 49.75 52.50 83,084 +2.25(+4.48%)
Mar 05, 2021 52.50 53.50 42.38 50.25 156,712 -1.75(-3.37%)
Mar 04, 2021 54.75 56.75 48.00 52.00 184,150 -2.75(-5.02%)
Mar 03, 2021 59.50 60.00 54.00 54.75 145,041 -4.25(-7.20%)
Mar 02, 2021 59.00 62.50 58.00 59.00 108,369 +0.50(+0.85%)
Mar 01, 2021 63.75 64.50 58.00 58.50 190,397 -2.00(-3.31%)
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%)
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.