Skip to main content

Abeona Therapeutics (NQ: ABEO )

4.155 -0.135 (-3.15%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 4.350 4.390 4.220 4.290 343,918 -0.02(-0.46%)
May 21, 2024 4.510 4.600 4.300 4.310 602,858 -0.14(-3.15%)
May 20, 2024 4.670 4.670 4.343 4.450 474,324 +0.05(+1.14%)
May 17, 2024 4.530 4.620 4.400 4.400 523,022 -0.20(-4.35%)
May 16, 2024 4.830 4.830 4.530 4.600 501,072 -0.11(-2.34%)
May 15, 2024 4.240 4.940 4.240 4.710 1,101,517 +0.51(+12.14%)
May 14, 2024 4.370 4.560 4.090 4.200 954,820 -0.10(-2.33%)
May 13, 2024 4.240 4.430 4.180 4.300 534,230 +0.10(+2.38%)
May 10, 2024 4.450 4.500 4.090 4.200 1,086,831 -0.25(-5.62%)
May 09, 2024 4.470 4.700 4.330 4.450 526,084 +0.05(+1.14%)
May 08, 2024 4.600 4.620 4.325 4.400 455,901 -0.16(-3.51%)
May 07, 2024 4.800 5.065 4.540 4.560 876,046 -0.22(-4.60%)
May 06, 2024 4.750 4.960 4.430 4.780 2,437,810 +0.18(+3.91%)
May 03, 2024 4.350 5.110 4.340 4.600 2,685,580 +0.53(+13.02%)
May 02, 2024 3.950 4.280 3.840 4.070 756,539 +0.16(+4.09%)
May 01, 2024 4.130 4.400 3.750 3.910 1,219,256 -0.23(-5.56%)
Apr 30, 2024 3.460 4.210 3.440 4.140 2,228,298 +0.70(+20.35%)
Apr 29, 2024 3.490 3.780 3.370 3.440 2,091,773 +0.18(+5.52%)
Apr 26, 2024 3.270 3.380 3.200 3.260 1,210,920 +0.07(+2.19%)
Apr 25, 2024 3.170 3.280 3.050 3.190 1,103,046 +0.02(+0.63%)
Apr 24, 2024 3.450 3.520 3.140 3.170 2,215,169 -0.24(-7.04%)
Apr 23, 2024 3.810 4.250 3.340 3.410 5,497,835 -3.95(-53.67%)
Apr 22, 2024 7.630 7.730 7.260 7.360 987,085 -0.21(-2.77%)
Apr 19, 2024 7.500 7.690 7.200 7.570 386,264 +0.04(+0.53%)
Apr 18, 2024 7.950 8.170 7.510 7.530 245,958 -0.40(-5.04%)
Apr 17, 2024 7.760 8.450 7.730 7.930 729,616 +0.17(+2.19%)
Apr 16, 2024 7.600 7.890 7.530 7.760 218,567 +0.12(+1.57%)
Apr 15, 2024 7.560 7.690 7.440 7.640 113,658 +0.09(+1.19%)
Apr 12, 2024 7.690 7.840 7.430 7.550 188,039 -0.24(-3.08%)
Apr 11, 2024 7.350 7.840 7.320 7.790 173,522 +0.43(+5.84%)
Apr 10, 2024 7.230 7.370 7.060 7.360 160,761 -0.08(-1.08%)
Apr 09, 2024 7.530 7.680 7.180 7.440 128,401 -0.08(-1.06%)
Apr 08, 2024 7.390 7.570 7.120 7.520 209,729 +0.08(+1.08%)
Apr 05, 2024 7.640 7.815 7.320 7.440 218,316 -0.26(-3.38%)
Apr 04, 2024 8.050 8.275 7.620 7.700 173,255 -0.35(-4.35%)
Apr 03, 2024 7.520 8.120 7.461 8.050 230,312 +0.57(+7.62%)
Apr 02, 2024 7.600 7.675 7.301 7.480 229,792 -0.24(-3.11%)
Apr 01, 2024 7.220 7.770 7.100 7.720 209,474 +0.47(+6.48%)
Mar 28, 2024 7.270 7.460 7.100 7.250 267,314 -0.09(-1.23%)
Mar 27, 2024 7.470 7.610 7.275 7.340 131,079 -0.02(-0.27%)
Mar 26, 2024 7.220 7.520 7.160 7.360 198,622 -0.04(-0.54%)
Mar 25, 2024 7.530 7.680 7.340 7.400 167,610 -0.21(-2.76%)
Mar 22, 2024 7.480 7.830 7.450 7.610 171,596 +0.08(+1.06%)
Mar 21, 2024 7.570 7.740 7.270 7.530 316,808 +0.00(+0.00%)
Mar 20, 2024 7.520 7.740 7.410 7.530 370,899 -0.04(-0.53%)
Mar 19, 2024 7.000 7.670 6.770 7.570 830,233 +0.58(+8.30%)
Mar 18, 2024 7.900 7.939 6.650 6.990 1,397,515 -1.64(-19.00%)
Mar 15, 2024 8.110 8.870 8.030 8.630 463,083 +0.49(+6.02%)
Mar 14, 2024 8.180 8.380 7.960 8.140 212,712 -0.09(-1.09%)
Mar 13, 2024 8.200 8.400 7.800 8.230 251,951 +0.05(+0.61%)
Mar 12, 2024 7.720 8.480 7.400 8.180 478,884 +0.37(+4.74%)
Mar 11, 2024 7.880 8.110 7.720 7.810 405,175 -0.16(-2.01%)
Mar 08, 2024 8.390 8.400 7.840 7.970 262,604 -0.28(-3.39%)
Mar 07, 2024 8.700 8.805 8.190 8.250 425,692 -0.43(-4.95%)
Mar 06, 2024 8.570 9.010 8.120 8.680 408,208 +0.22(+2.60%)
Mar 05, 2024 7.740 8.700 7.600 8.460 484,243 +0.65(+8.32%)
Mar 04, 2024 7.950 8.240 7.450 7.810 498,177 +0.00(+0.00%)
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.