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

Abeona Therapeutics (NQ: ABEO )

7.930 +0.170 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Aug 30, 2019 46.00 46.25 36.50 38.50 43,908 -7.00(-15.38%)
Aug 29, 2019 45.25 46.50 43.75 45.50 6,072 +0.75(+1.68%)
Aug 28, 2019 43.25 45.75 42.75 44.75 14,976 +1.50(+3.47%)
Aug 27, 2019 47.25 47.25 43.25 43.25 13,317 -3.75(-7.98%)
Aug 26, 2019 47.75 48.50 45.50 47.00 11,783 +1.25(+2.73%)
Aug 23, 2019 50.75 52.00 45.50 45.75 19,528 -5.25(-10.29%)
Aug 22, 2019 55.50 55.75 51.00 51.00 17,687 -4.00(-7.27%)
Aug 21, 2019 55.00 55.75 53.25 55.00 7,694 +0.25(+0.46%)
Aug 20, 2019 56.00 56.50 54.50 54.75 6,527 -1.00(-1.79%)
Aug 19, 2019 56.25 56.75 53.88 55.75 14,942 +0.75(+1.36%)
Aug 16, 2019 54.50 58.00 54.50 55.00 18,056 +0.75(+1.38%)
Aug 15, 2019 57.25 58.00 54.00 54.25 17,983 -6.50(-10.70%)
Aug 14, 2019 60.75 62.25 58.50 60.75 23,919 +1.00(+1.67%)
Aug 13, 2019 57.00 61.25 53.50 59.75 31,442 +2.75(+4.82%)
Aug 12, 2019 53.75 59.25 53.00 57.00 37,764 -0.25(-0.44%)
Aug 09, 2019 57.75 58.75 56.38 57.25 16,352 +0.25(+0.44%)
Aug 08, 2019 62.00 63.00 56.25 57.00 21,349 -4.25(-6.94%)
Aug 07, 2019 60.00 63.50 59.00 61.25 19,310 +0.75(+1.24%)
Aug 06, 2019 62.00 63.75 58.50 60.50 14,134 -0.50(-0.82%)
Aug 05, 2019 58.75 62.25 57.50 61.00 24,196 +0.50(+0.83%)
Aug 02, 2019 63.00 65.00 60.50 60.50 19,092 -2.50(-3.97%)
Aug 01, 2019 64.75 70.00 62.25 63.00 50,575 -1.75(-2.70%)
Jul 31, 2019 74.25 74.50 61.00 64.75 84,996 -12.75(-16.45%)
Jul 30, 2019 75.25 77.50 71.50 77.50 19,595 +2.50(+3.33%)
Jul 29, 2019 79.25 82.50 74.50 75.00 28,976 -4.50(-5.66%)
Jul 26, 2019 78.00 80.00 74.00 79.50 44,152 -1.75(-2.15%)
Jul 25, 2019 98.25 98.50 81.00 81.25 47,789 -11.25(-12.16%)
Jul 24, 2019 89.00 93.25 87.75 92.50 19,227 +3.75(+4.23%)
Jul 23, 2019 93.00 93.00 87.75 88.75 20,863 -4.25(-4.57%)
Jul 22, 2019 93.00 94.50 91.00 93.00 11,182 -0.50(-0.53%)
Jul 19, 2019 96.25 97.75 93.25 93.50 15,088 -2.50(-2.60%)
Jul 18, 2019 97.25 99.25 93.25 96.00 21,511 -2.00(-2.04%)
Jul 17, 2019 100.25 101.00 96.75 98.00 21,475 -1.75(-1.75%)
Jul 16, 2019 106.25 106.50 99.25 99.75 28,668 -5.75(-5.45%)
Jul 15, 2019 105.00 109.00 102.86 105.50 20,722 +1.00(+0.96%)
Jul 12, 2019 108.25 108.75 103.25 104.50 18,780 -4.00(-3.69%)
Jul 11, 2019 108.00 111.00 106.75 108.50 30,669 +1.25(+1.17%)
Jul 10, 2019 108.75 110.00 104.00 107.25 21,283 -1.75(-1.61%)
Jul 09, 2019 110.75 111.00 107.50 109.00 17,162 -1.50(-1.36%)
Jul 08, 2019 113.75 114.25 108.00 110.50 24,735 -3.50(-3.07%)
Jul 05, 2019 115.50 117.75 113.00 114.00 32,872 -1.25(-1.08%)
Jul 03, 2019 120.00 120.04 114.25 115.25 18,388 -3.75(-3.15%)
Jul 02, 2019 118.50 120.25 115.00 119.00 27,216 -0.25(-0.21%)
Jul 01, 2019 122.50 123.25 117.75 119.25 36,149 -0.25(-0.21%)
Jun 28, 2019 119.50 123.00 118.50 119.50 76,672 +0.50(+0.42%)
Jun 27, 2019 116.75 119.50 111.75 119.00 92,369 +6.25(+5.54%)
Jun 26, 2019 116.50 117.50 111.25 112.75 25,630 -2.50(-2.17%)
Jun 25, 2019 110.75 118.25 109.88 115.25 55,085 +4.50(+4.06%)
Jun 24, 2019 118.25 118.25 110.00 110.75 34,328 -4.75(-4.11%)
Jun 21, 2019 120.25 120.88 111.75 115.50 46,732 -3.50(-2.94%)
Jun 20, 2019 124.00 130.00 117.75 119.00 48,460 -3.25(-2.66%)
Jun 19, 2019 127.50 129.50 120.50 122.25 42,188 -3.00(-2.40%)
Jun 18, 2019 139.00 140.00 124.50 125.25 50,675 -9.00(-6.70%)
Jun 17, 2019 130.50 136.50 129.50 134.25 31,439 +5.00(+3.87%)
Jun 14, 2019 133.75 135.00 128.75 129.25 10,452 -3.75(-2.82%)
Jun 13, 2019 135.25 137.25 132.00 133.00 23,685 -1.50(-1.12%)
Jun 12, 2019 131.00 135.50 129.50 134.50 26,494 +3.00(+2.28%)
Jun 11, 2019 137.50 139.00 129.50 131.50 16,509 -4.25(-3.13%)
Jun 10, 2019 134.00 138.25 132.50 135.75 19,210 +3.25(+2.45%)
Jun 07, 2019 131.75 134.50 129.75 132.50 11,036 +0.25(+0.19%)
Jun 06, 2019 131.25 133.75 125.50 132.25 14,087 +1.25(+0.95%)
Jun 05, 2019 141.00 141.00 130.25 131.00 15,482 -9.75(-6.93%)
Jun 04, 2019 132.00 141.50 128.75 140.75 34,057 +11.00(+8.48%)
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.