Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abeona Therapeutics (NQ: ABEO )

3.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 7.875 8.750 7.768 8.068 128,858 +0.19(+2.44%)
Mar 31, 2022 7.285 8.250 6.793 7.875 313,889 +0.21(+2.74%)
Mar 30, 2022 7.750 7.978 7.548 7.665 40,930 +0.04(+0.52%)
Mar 29, 2022 7.188 8.123 7.188 7.625 67,644 +0.44(+6.09%)
Mar 28, 2022 7.500 7.747 7.188 7.188 33,465 -0.23(-3.10%)
Mar 25, 2022 7.370 7.495 7.125 7.418 47,869 +0.17(+2.31%)
Mar 24, 2022 7.870 7.875 7.250 7.250 36,703 -0.41(-5.35%)
Mar 23, 2022 7.537 7.987 7.500 7.660 37,250 +0.15(+1.93%)
Mar 22, 2022 7.157 7.750 7.128 7.515 65,046 +0.31(+4.27%)
Mar 21, 2022 7.500 7.500 6.878 7.207 66,910 +0.40(+5.91%)
Mar 18, 2022 7.250 7.848 6.805 6.805 79,088 -0.75(-9.90%)
Mar 17, 2022 7.000 7.570 6.758 7.553 54,271 +0.61(+8.71%)
Mar 16, 2022 6.500 7.220 6.500 6.947 52,352 +0.48(+7.46%)
Mar 15, 2022 6.750 7.025 6.160 6.465 68,263 -0.55(-7.84%)
Mar 14, 2022 7.438 7.497 6.750 7.015 53,882 -0.05(-0.67%)
Mar 11, 2022 7.450 8.000 6.997 7.062 85,297 -0.84(-10.63%)
Mar 10, 2022 7.750 7.902 7.258 7.902 69,544 -0.15(-1.83%)
Mar 09, 2022 7.750 8.050 7.093 8.050 109,887 +0.80(+11.03%)
Mar 08, 2022 7.250 7.375 6.750 7.250 87,981 +0.29(+4.20%)
Mar 07, 2022 6.500 7.075 6.430 6.957 72,752 +0.16(+2.35%)
Mar 04, 2022 6.750 7.025 6.375 6.798 73,642 -0.28(-3.96%)
Mar 03, 2022 7.130 7.372 6.790 7.077 41,354 -0.15(-2.08%)
Mar 02, 2022 7.475 7.500 6.643 7.228 99,776 +0.21(+3.07%)
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.