Skip to main content

Abeona Therapeutics (NQ: ABEO )

4.430 -0.230 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 4.620 4.990 4.380 4.430 340,110 -0.23(-4.94%)
Aug 11, 2022 3.970 5.290 3.970 4.660 1,479,239 +0.50(+12.02%)
Aug 10, 2022 4.100 4.210 3.900 4.160 267,212 +0.21(+5.32%)
Aug 09, 2022 4.000 4.034 3.880 3.950 163,606 -0.07(-1.74%)
Aug 08, 2022 4.250 4.390 3.970 4.020 349,394 -0.18(-4.29%)
Aug 05, 2022 4.200 4.420 4.100 4.200 488,075 -0.06(-1.41%)
Aug 04, 2022 4.260 4.800 4.250 4.260 994,647 +0.25(+6.23%)
Aug 03, 2022 3.950 4.200 3.950 4.010 426,752 +0.10(+2.56%)
Aug 02, 2022 3.900 4.200 3.831 3.910 131,227 +0.01(+0.26%)
Aug 01, 2022 3.900 4.070 3.810 3.900 36,148 -0.06(-1.52%)
Jul 29, 2022 4.090 4.185 3.910 3.960 99,188 -0.18(-4.35%)
Jul 28, 2022 3.910 4.270 3.910 4.140 112,339 +0.23(+5.88%)
Jul 27, 2022 4.000 4.110 3.850 3.910 84,654 -0.09(-2.25%)
Jul 26, 2022 4.240 4.240 3.985 4.000 56,112 -0.29(-6.76%)
Jul 25, 2022 4.770 4.770 4.270 4.290 84,908 -0.55(-11.36%)
Jul 22, 2022 5.140 5.140 4.790 4.840 55,419 -0.26(-5.10%)
Jul 21, 2022 5.120 5.150 4.960 5.100 59,296 +0.02(+0.39%)
Jul 20, 2022 4.900 5.150 4.869 5.080 120,549 +0.22(+4.53%)
Jul 19, 2022 4.720 4.910 4.700 4.860 78,106 +0.16(+3.40%)
Jul 18, 2022 5.000 5.000 4.650 4.700 54,846 -0.15(-3.09%)
Jul 15, 2022 4.760 5.090 4.730 4.850 188,359 +0.09(+1.89%)
Jul 14, 2022 5.000 5.002 4.750 4.760 105,433 -0.29(-5.74%)
Jul 13, 2022 5.330 5.530 5.000 5.050 134,232 -0.41(-7.51%)
Jul 12, 2022 5.470 5.740 5.140 5.460 447,682 -0.10(-1.80%)
Jul 11, 2022 5.630 6.130 5.510 5.560 363,408 +0.07(+1.28%)
Jul 08, 2022 4.440 5.630 4.400 5.490 560,423 +0.97(+21.46%)
Jul 07, 2022 3.840 4.840 3.800 4.520 298,193 +0.72(+18.95%)
Jul 06, 2022 3.970 4.180 3.750 3.800 192,554 -0.28(-6.86%)
Jul 05, 2022 3.760 4.550 3.700 4.080 474,859 +3.89(+2029.44%)
Jul 01, 2022 0.2018 0.2050 0.1850 0.1916 2,831,376 -0.02(-7.88%)
Jun 30, 2022 0.2007 0.2080 0.1875 0.2080 2,226,576 +0.01(+4.00%)
Jun 29, 2022 0.1923 0.2132 0.1800 0.2000 2,310,094 +0.02(+8.58%)
Jun 28, 2022 0.1755 0.2037 0.1755 0.1842 2,815,519 +0.00(+0.60%)
Jun 27, 2022 0.1740 0.1900 0.1740 0.1831 1,414,434 +0.01(+7.71%)
Jun 24, 2022 0.1857 0.1950 0.1700 0.1700 1,711,367 -0.02(-8.94%)
Jun 23, 2022 0.1700 0.1899 0.1630 0.1867 2,572,694 +0.01(+8.11%)
Jun 22, 2022 0.1750 0.1800 0.1601 0.1727 1,611,185 +0.01(+3.04%)
Jun 21, 2022 0.1615 0.1750 0.1600 0.1676 3,239,203 +0.01(+4.75%)
Jun 17, 2022 0.1625 0.1700 0.1515 0.1600 1,592,085 +0.00(+2.43%)
Jun 16, 2022 0.1620 0.1620 0.1515 0.1562 1,088,234 -0.01(-3.40%)
Jun 15, 2022 0.1550 0.1750 0.1520 0.1617 2,422,971 +0.01(+4.05%)
Jun 14, 2022 0.1605 0.1647 0.1540 0.1554 1,320,637 -0.00(-2.51%)
Jun 13, 2022 0.1700 0.1745 0.1540 0.1594 1,568,284 -0.01(-6.18%)
Jun 10, 2022 0.1695 0.1829 0.1600 0.1699 2,293,065 -0.00(-0.06%)
Jun 09, 2022 0.1700 0.1850 0.1576 0.1700 3,415,594 +0.00(+0.00%)
Jun 08, 2022 0.1698 0.1760 0.1567 0.1700 981,953 +0.01(+8.49%)
Jun 07, 2022 0.1600 0.1634 0.1545 0.1567 748,174 -0.00(-0.63%)
Jun 06, 2022 0.1610 0.1633 0.1540 0.1577 507,326 -0.00(-1.07%)
Jun 03, 2022 0.1600 0.1610 0.1550 0.1594 707,274 +0.00(+2.84%)
Jun 02, 2022 0.1630 0.1640 0.1545 0.1550 864,539 -0.00(-0.06%)
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.