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 (%)
Jun 30, 2022 5.018 5.200 4.688 5.200 89,063 +0.20(+4.00%)
Jun 29, 2022 4.808 5.330 4.500 5.000 92,403 +0.39(+8.58%)
Jun 28, 2022 4.388 5.093 4.388 4.605 112,620 +0.03(+0.60%)
Jun 27, 2022 4.350 4.750 4.350 4.577 56,577 +0.33(+7.71%)
Jun 24, 2022 4.643 4.875 4.250 4.250 68,454 -0.42(-8.94%)
Jun 23, 2022 4.250 4.747 4.075 4.668 102,907 +0.35(+8.11%)
Jun 22, 2022 4.375 4.500 4.003 4.317 64,447 +0.13(+3.04%)
Jun 21, 2022 4.037 4.375 4.000 4.190 129,568 +0.19(+4.75%)
Jun 17, 2022 4.062 4.250 3.788 4.000 63,683 +0.10(+2.43%)
Jun 16, 2022 4.050 4.050 3.788 3.905 43,529 -0.14(-3.40%)
Jun 15, 2022 3.875 4.375 3.800 4.043 96,918 +0.16(+4.05%)
Jun 14, 2022 4.013 4.117 3.850 3.885 52,825 -0.10(-2.51%)
Jun 13, 2022 4.250 4.362 3.850 3.985 62,731 -0.26(-6.18%)
Jun 10, 2022 4.237 4.572 4.000 4.247 91,722 -0.00(-0.06%)
Jun 09, 2022 4.250 4.625 3.940 4.250 136,623 +0.00(+0.00%)
Jun 08, 2022 4.245 4.400 3.917 4.250 39,278 +0.33(+8.49%)
Jun 07, 2022 4.000 4.085 3.862 3.917 29,926 -0.02(-0.63%)
Jun 06, 2022 4.025 4.082 3.850 3.942 20,293 -0.04(-1.07%)
Jun 03, 2022 4.000 4.025 3.875 3.985 28,290 +0.11(+2.84%)
Jun 02, 2022 4.075 4.100 3.862 3.875 34,581 -0.00(-0.06%)
Jun 01, 2022 4.500 4.487 3.800 3.877 46,912 -0.33(-7.84%)
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%)
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.