Skip to main content

Abeona Therapeutics (NQ: ABEO )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 0.1800 0.1795 0.1520 0.1551 1,172,807 -0.01(-7.84%)
May 31, 2022 0.1700 0.1796 0.1627 0.1683 646,275 +0.00(+0.18%)
May 27, 2022 0.1500 0.1700 0.1500 0.1680 1,132,167 +0.01(+9.02%)
May 26, 2022 0.1638 0.1638 0.1505 0.1541 985,582 +0.00(+0.52%)
May 25, 2022 0.1510 0.1599 0.1473 0.1533 660,067 +0.00(+0.39%)
May 24, 2022 0.1600 0.1655 0.1510 0.1527 1,004,870 -0.00(-2.43%)
May 23, 2022 0.1618 0.1668 0.1529 0.1565 881,103 +0.00(+0.32%)
May 20, 2022 0.1700 0.1800 0.1535 0.1560 1,130,312 -0.01(-7.96%)
May 19, 2022 0.1700 0.1709 0.1638 0.1695 944,965 +0.01(+4.24%)
May 18, 2022 0.1946 0.1946 0.1605 0.1626 855,960 -0.01(-7.03%)
May 17, 2022 0.2199 0.2249 0.1650 0.1749 2,581,571 -0.01(-2.83%)
May 16, 2022 0.1699 0.1890 0.1601 0.1800 1,628,620 +0.02(+11.18%)
May 13, 2022 0.1600 0.1683 0.1524 0.1619 1,401,582 +0.00(+3.06%)
May 12, 2022 0.1400 0.1696 0.1340 0.1571 3,906,830 +0.02(+15.09%)
May 11, 2022 0.1558 0.1699 0.1303 0.1365 3,623,953 -0.02(-14.69%)
May 10, 2022 0.1700 0.1699 0.1525 0.1600 980,524 +0.01(+3.56%)
May 09, 2022 0.1650 0.1737 0.1501 0.1545 1,688,354 -0.01(-6.02%)
May 06, 2022 0.1883 0.1883 0.1578 0.1644 3,924,904 -0.02(-9.37%)
May 05, 2022 0.1928 0.2040 0.1766 0.1814 1,918,616 -0.02(-9.25%)
May 04, 2022 0.2200 0.2249 0.1800 0.1999 5,873,915 -0.01(-4.81%)
May 03, 2022 0.2160 0.2414 0.2091 0.2100 3,105,673 -0.01(-2.60%)
May 02, 2022 0.2149 0.2288 0.2100 0.2156 1,900,969 +0.01(+4.41%)
Apr 29, 2022 0.2300 0.2300 0.2065 0.2065 1,967,555 -0.02(-7.07%)
Apr 28, 2022 0.2233 0.2280 0.2051 0.2222 1,039,767 +0.00(+1.00%)
Apr 27, 2022 0.2269 0.2310 0.2180 0.2200 1,587,204 -0.00(-1.74%)
Apr 26, 2022 0.2400 0.2499 0.2233 0.2239 863,577 -0.02(-6.71%)
Apr 25, 2022 0.2468 0.2500 0.2350 0.2400 753,558 -0.01(-3.69%)
Apr 22, 2022 0.2460 0.2610 0.2411 0.2492 984,838 +0.00(+1.30%)
Apr 21, 2022 0.2500 0.2564 0.2345 0.2460 1,048,610 -0.01(-4.06%)
Apr 20, 2022 0.2600 0.2647 0.2503 0.2564 1,268,355 -0.01(-1.91%)
Apr 19, 2022 0.2660 0.2750 0.2603 0.2614 736,313 -0.01(-2.43%)
Apr 18, 2022 0.2800 0.2920 0.2630 0.2679 3,373,302 -0.00(-1.69%)
Apr 14, 2022 0.2791 0.2805 0.2680 0.2725 777,919 -0.00(-1.45%)
Apr 13, 2022 0.2600 0.2870 0.2625 0.2765 1,234,697 +0.00(+1.43%)
Apr 12, 2022 0.2865 0.3275 0.2623 0.2726 3,288,182 -0.01(-4.22%)
Apr 11, 2022 0.2995 0.2995 0.2750 0.2846 2,062,383 -0.02(-6.17%)
Apr 08, 2022 0.3291 0.3291 0.3000 0.3033 1,454,530 -0.02(-6.79%)
Apr 07, 2022 0.3200 0.3320 0.3000 0.3254 1,875,896 +0.00(+0.12%)
Apr 06, 2022 0.3500 0.3510 0.3178 0.3250 2,273,202 -0.02(-4.72%)
Apr 05, 2022 0.3300 0.3742 0.3117 0.3411 7,079,305 +0.01(+3.68%)
Apr 04, 2022 0.3200 0.3394 0.3192 0.3290 1,593,929 +0.01(+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.