Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.250 6.380 112,384 +0.53(+9.01%)
Jan 28, 2022 5.683 5.888 5.487 5.853 90,846 +0.27(+4.79%)
Jan 27, 2022 6.500 6.455 5.497 5.585 87,465 -0.41(-6.88%)
Jan 26, 2022 6.750 6.718 5.830 5.997 111,463 -0.11(-1.80%)
Jan 25, 2022 5.625 6.418 5.622 6.107 136,301 +0.43(+7.57%)
Jan 24, 2022 5.750 5.750 5.145 5.678 149,815 -0.08(-1.30%)
Jan 21, 2022 6.375 6.452 5.725 5.753 133,611 -0.53(-8.44%)
Jan 20, 2022 6.500 6.697 6.255 6.282 116,589 -0.13(-2.07%)
Jan 19, 2022 6.450 6.730 6.270 6.415 97,510 -0.09(-1.35%)
Jan 18, 2022 6.500 6.750 6.400 6.503 117,548 -0.32(-4.73%)
Jan 14, 2022 6.825 0 +0.06(+0.92%)
Jan 13, 2022 7.500 7.500 6.765 6.763 172,649 -0.52(-7.20%)
Jan 12, 2022 7.997 8.000 7.250 7.287 153,835 -0.40(-5.14%)
Jan 11, 2022 7.535 8.000 7.500 7.683 88,693 +0.15(+1.99%)
Jan 10, 2022 7.770 8.200 7.375 7.532 79,109 -0.24(-3.06%)
Jan 07, 2022 7.947 8.245 7.625 7.770 103,669 -0.11(-1.36%)
Jan 06, 2022 8.113 8.495 7.545 7.878 78,537 -0.13(-1.62%)
Jan 05, 2022 8.750 8.963 8.000 8.008 94,351 -0.70(-8.04%)
Jan 04, 2022 9.250 9.625 8.250 8.707 105,995 -0.54(-5.86%)
Jan 03, 2022 8.750 9.398 8.500 9.250 248,327 +0.82(+9.79%)
Dec 31, 2021 7.973 8.845 7.973 8.425 153,411 +0.44(+5.51%)
Dec 30, 2021 7.500 8.225 7.487 7.985 264,845 +0.82(+11.41%)
Dec 29, 2021 7.430 7.572 7.150 7.168 164,320 -0.41(-5.38%)
Dec 28, 2021 8.002 8.250 7.375 7.575 161,370 -0.42(-5.28%)
Dec 27, 2021 9.110 9.350 7.875 7.997 243,358 -1.04(-11.48%)
Dec 23, 2021 8.475 9.250 8.375 9.035 204,372 +0.90(+11.03%)
Dec 22, 2021 8.000 8.350 7.835 8.137 179,756 -0.10(-1.15%)
Dec 21, 2021 7.725 8.387 7.450 8.232 356,419 +0.50(+6.43%)
Dec 20, 2021 7.500 7.750 7.125 7.735 659,956 +0.41(+5.60%)
Dec 17, 2021 7.175 7.760 6.750 7.325 2,119,049 -4.88(-39.97%)
Dec 16, 2021 13.04 13.75 12.00 12.20 158,641 -0.83(-6.39%)
Dec 15, 2021 13.00 13.71 12.04 13.04 51,193 +0.09(+0.66%)
Dec 14, 2021 13.30 13.75 12.75 12.95 58,956 -1.74(-11.86%)
Dec 13, 2021 15.25 15.26 14.29 14.69 18,198 -0.71(-4.59%)
Dec 10, 2021 15.60 15.87 15.06 15.40 11,551 -0.19(-1.20%)
Dec 09, 2021 16.18 17.00 15.50 15.59 24,647 -0.66(-4.08%)
Dec 08, 2021 16.00 16.55 15.50 16.25 22,364 +0.39(+2.49%)
Dec 07, 2021 14.86 16.20 14.75 15.86 36,130 +1.11(+7.49%)
Dec 06, 2021 14.75 14.82 13.88 14.75 30,700 +0.38(+2.61%)
Dec 03, 2021 15.25 15.36 14.00 14.38 36,963 -0.84(-5.51%)
Dec 02, 2021 15.75 16.23 15.05 15.21 39,896 +0.21(+1.38%)
Dec 01, 2021 17.14 17.50 15.00 15.01 45,588 -2.22(-12.89%)
Nov 30, 2021 16.60 17.23 16.15 17.23 43,432 +1.10(+6.82%)
Nov 29, 2021 20.50 20.73 16.07 16.12 122,749 -2.12(-11.64%)
Nov 26, 2021 18.75 19.00 17.65 18.25 28,942 -0.68(-3.57%)
Nov 24, 2021 18.38 19.27 18.25 18.93 9,328 +0.28(+1.47%)
Nov 23, 2021 19.25 20.62 18.59 18.65 42,628 -0.78(-4.03%)
Nov 22, 2021 19.01 20.00 18.50 19.43 36,417 +0.91(+4.90%)
Nov 19, 2021 19.00 19.50 18.25 18.52 35,554 -0.65(-3.39%)
Nov 18, 2021 21.50 19.27 18.75 19.18 73,171 -2.07(-9.76%)
Nov 17, 2021 21.50 21.75 20.75 21.25 25,166 -0.53(-2.42%)
Nov 16, 2021 22.75 22.78 21.49 21.78 18,789 -0.99(-4.34%)
Nov 15, 2021 23.00 23.55 22.51 22.77 24,989 -0.11(-0.48%)
Nov 12, 2021 23.59 23.94 22.50 22.88 19,493 -0.52(-2.20%)
Nov 11, 2021 23.00 24.93 23.00 23.39 31,732 -0.04(-0.19%)
Nov 10, 2021 23.25 23.43 22,726 -0.80(-3.29%)
Nov 09, 2021 24.24 26.50 23.00 24.23 63,607 +0.01(+0.02%)
Nov 08, 2021 22.44 24.50 21.98 24.23 71,812 +1.79(+7.98%)
Nov 05, 2021 22.59 22.68 22.00 22.44 28,976 +0.05(+0.22%)
Nov 04, 2021 23.00 23.01 22.15 22.39 21,989 -0.39(-1.73%)
Nov 03, 2021 22.00 23.43 22.00 22.78 26,863 +0.03(+0.14%)
Nov 02, 2021 22.97 23.25 22.20 22.75 32,521 +0.34(+1.54%)
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.