Abeona Therapeutics (NQ: ABEO )

1.090 USD -0.770 (-41.40%)
Official Closing Price Updated: 4:35 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 1.960 1.993 1.850 1.860 625,500 -0.09(-4.62%)
Sep 24, 2020 1.800 1.980 1.750 1.950 1,314,217 +0.12(+6.56%)
Sep 23, 2020 1.910 1.920 1.760 1.830 1,028,269 -0.09(-4.69%)
Sep 22, 2020 1.950 1.950 1.870 1.920 746,504 -0.04(-2.04%)
Sep 21, 2020 2.040 2.040 1.870 1.960 1,268,123 -0.12(-5.77%)
Sep 18, 2020 2.200 2.335 2.045 2.080 3,292,500 +0.12(+6.12%)
Sep 17, 2020 1.920 2.020 1.870 1.960 1,012,569 +0.07(+3.70%)
Sep 16, 2020 2.050 2.050 1.890 1.890 1,012,087 -0.12(-5.97%)
Sep 15, 2020 1.980 2.116 1.970 2.010 711,614 +0.02(+1.01%)
Sep 14, 2020 1.960 1.990 1.920 1.990 889,286 +0.07(+3.65%)
Sep 11, 2020 2.060 2.060 1.910 1.920 508,300 -0.12(-5.88%)
Sep 10, 2020 2.060 2.150 2.010 2.040 633,660 +0.01(+0.49%)
Sep 09, 2020 2.100 2.190 2.030 2.030 594,948 -0.05(-2.40%)
Sep 08, 2020 1.960 2.100 1.910 2.080 701,003 +0.10(+5.05%)
Sep 04, 2020 2.100 2.120 1.883 1.980 717,300 -0.07(-3.41%)
Sep 03, 2020 2.170 2.220 2.020 2.050 1,013,980 -0.11(-5.09%)
Sep 02, 2020 2.330 2.390 2.150 2.160 1,928,669 -0.19(-8.09%)
Sep 01, 2020 2.350 2.410 2.300 2.350 617,094 +0.00(+0.00%)
Aug 31, 2020 2.260 2.417 2.260 2.350 746,207 +0.11(+4.91%)
Aug 28, 2020 2.250 2.280 2.145 2.240 759,700 -0.02(-1.10%)
Aug 27, 2020 2.370 2.370 2.190 2.265 550,521 -0.06(-2.79%)
Aug 26, 2020 2.440 2.440 2.320 2.330 344,617 -0.07(-2.92%)
Aug 25, 2020 2.400 2.490 2.350 2.400 438,799 +0.01(+0.42%)
Aug 24, 2020 2.470 2.500 2.290 2.390 773,057 -0.08(-3.24%)
Aug 21, 2020 2.570 2.580 2.450 2.470 602,400 -0.10(-3.89%)
Aug 20, 2020 2.640 2.660 2.550 2.570 472,012 -0.11(-4.10%)
Aug 19, 2020 2.730 2.730 2.610 2.680 640,584 -0.05(-1.83%)
Aug 18, 2020 2.900 2.900 2.690 2.730 871,669 -0.15(-5.21%)
Aug 17, 2020 2.990 2.990 2.810 2.880 2,926,137 +0.13(+4.73%)
Aug 14, 2020 2.830 2.833 2.710 2.750 739,500 -0.08(-2.83%)
Aug 13, 2020 2.930 2.940 2.820 2.830 475,558 -0.08(-2.75%)
Aug 12, 2020 2.950 3.040 2.890 2.910 501,455 +0.00(+0.00%)
Aug 11, 2020 3.010 3.140 2.870 2.910 960,075 -0.08(-2.68%)
Aug 10, 2020 2.890 2.990 2.860 2.990 570,808 +0.13(+4.55%)
Aug 07, 2020 2.840 2.930 2.800 2.860 573,400 +0.00(+0.00%)
Aug 06, 2020 2.970 2.980 2.840 2.860 345,732 -0.09(-3.05%)
Aug 05, 2020 2.950 2.975 2.910 2.950 361,047 +0.03(+1.03%)
Aug 04, 2020 2.920 2.960 2.870 2.920 360,693 -0.03(-1.02%)
Aug 03, 2020 2.860 2.965 2.840 2.950 504,277 +0.10(+3.51%)
Jul 31, 2020 2.880 2.900 2.745 2.850 651,300 -0.04(-1.38%)
Jul 30, 2020 2.760 2.910 2.730 2.890 472,712 +0.12(+4.33%)
Jul 29, 2020 2.890 2.890 2.710 2.770 689,521 -0.10(-3.48%)
Jul 28, 2020 3.010 3.020 2.850 2.870 450,702 -0.17(-5.59%)
Jul 27, 2020 2.910 3.050 2.870 3.040 434,081 +0.16(+5.56%)
Jul 24, 2020 2.930 2.940 2.820 2.880 341,900 -0.07(-2.37%)
Jul 23, 2020 2.940 2.990 2.870 2.950 564,956 +0.00(+0.00%)
Jul 22, 2020 3.000 3.010 2.910 2.950 392,925 -0.06(-1.99%)
Jul 21, 2020 3.190 3.190 2.950 3.010 1,200,140 -0.13(-4.14%)
Jul 20, 2020 2.990 3.150 2.930 3.140 718,203 +0.16(+5.37%)
Jul 17, 2020 2.989 3.050 2.915 2.980 599,300 +0.01(+0.34%)
Jul 16, 2020 2.880 2.980 2.790 2.970 511,101 +0.08(+2.77%)
Jul 15, 2020 2.870 3.040 2.790 2.890 1,159,392 +0.06(+2.12%)
Jul 14, 2020 2.840 2.860 2.730 2.830 1,318,174 -0.03(-1.05%)
Jul 13, 2020 3.060 3.060 2.850 2.860 1,226,856 -0.15(-4.98%)
Jul 10, 2020 3.230 3.270 2.900 3.010 1,840,900 -0.34(-10.15%)
Jul 09, 2020 3.340 3.510 3.290 3.350 1,049,134 -0.07(-2.05%)
Jul 08, 2020 3.520 3.780 3.310 3.420 2,292,673 +0.02(+0.59%)
Jul 07, 2020 3.180 3.490 3.160 3.400 1,738,657 +0.29(+9.32%)
Jul 06, 2020 2.940 3.150 2.880 3.110 1,289,926 +0.26(+9.12%)
Jul 02, 2020 2.880 2.890 2.810 2.850 461,300 +0.00(+0.00%)
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.