Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abeona Therapeutics (NQ: ABEO )

3.170 -0.240 (-7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 3.840 3.840 3.580 3.760 222,664 -0.05(-1.31%)
Nov 29, 2022 3.850 3.950 3.800 3.810 141,005 -0.05(-1.30%)
Nov 28, 2022 3.880 4.040 3.810 3.860 259,042 -0.04(-1.03%)
Nov 25, 2022 3.910 3.990 3.750 3.900 168,111 -0.04(-1.02%)
Nov 23, 2022 4.090 4.180 3.880 3.940 195,905 -0.17(-4.14%)
Nov 22, 2022 4.160 4.240 4.040 4.110 157,172 -0.01(-0.24%)
Nov 21, 2022 4.200 4.260 3.990 4.120 226,887 +0.08(+1.98%)
Nov 18, 2022 3.980 4.190 3.900 4.040 371,092 +0.07(+1.76%)
Nov 17, 2022 3.860 4.057 3.810 3.970 233,228 +0.04(+1.02%)
Nov 16, 2022 3.990 4.200 3.790 3.930 328,497 -0.11(-2.72%)
Nov 15, 2022 4.280 4.360 3.960 4.040 475,042 -0.11(-2.65%)
Nov 14, 2022 4.410 4.460 3.890 4.150 571,354 -0.24(-5.47%)
Nov 11, 2022 4.220 4.590 4.190 4.390 476,181 +0.20(+4.77%)
Nov 10, 2022 4.180 4.370 3.920 4.190 684,305 +0.08(+1.95%)
Nov 09, 2022 3.740 4.250 3.600 4.110 990,802 +0.30(+7.87%)
Nov 08, 2022 3.840 4.240 3.620 3.810 1,225,004 +0.14(+3.81%)
Nov 07, 2022 4.050 4.050 3.590 3.670 368,953 -0.16(-4.18%)
Nov 04, 2022 3.880 4.030 3.714 3.830 886,276 -0.04(-1.03%)
Nov 03, 2022 4.500 4.600 3.250 3.870 3,494,277 -0.59(-13.23%)
Nov 02, 2022 4.850 4.910 4.440 4.460 306,774 -0.44(-8.98%)
Nov 01, 2022 4.710 4.960 4.620 4.900 256,022 +0.31(+6.75%)
Oct 31, 2022 4.400 4.680 4.400 4.590 332,824 +0.19(+4.32%)
Oct 28, 2022 4.340 4.452 4.200 4.400 271,110 +0.07(+1.62%)
Oct 27, 2022 4.510 4.598 4.120 4.330 182,690 +0.00(+0.00%)
Oct 26, 2022 4.350 4.680 4.165 4.330 374,955 +0.15(+3.59%)
Oct 25, 2022 3.820 4.470 3.805 4.180 426,007 +0.36(+9.42%)
Oct 24, 2022 3.550 3.860 3.352 3.820 348,844 +0.21(+5.82%)
Oct 21, 2022 3.970 3.970 3.580 3.610 242,384 -0.33(-8.38%)
Oct 20, 2022 3.430 3.990 3.330 3.940 709,968 +0.53(+15.54%)
Oct 19, 2022 3.750 3.770 3.370 3.410 350,260 -0.30(-8.09%)
Oct 18, 2022 4.100 4.160 3.640 3.710 638,379 -0.33(-8.17%)
Oct 17, 2022 4.300 4.510 3.961 4.040 565,373 -0.26(-6.05%)
Oct 14, 2022 5.200 5.420 4.290 4.300 625,267 -0.90(-17.31%)
Oct 13, 2022 5.420 5.730 4.960 5.200 432,803 -0.40(-7.14%)
Oct 12, 2022 5.630 5.739 4.680 5.600 867,425 -0.05(-0.88%)
Oct 11, 2022 4.910 5.800 4.900 5.650 1,412,959 +0.70(+14.14%)
Oct 10, 2022 4.380 5.050 3.950 4.950 1,317,040 +0.54(+12.24%)
Oct 07, 2022 3.500 4.870 3.500 4.410 4,541,056 +0.89(+25.28%)
Oct 06, 2022 3.200 3.790 3.200 3.520 1,115,469 +0.31(+9.66%)
Oct 05, 2022 3.490 3.630 3.180 3.210 1,128,634 -0.20(-5.87%)
Oct 04, 2022 3.500 3.960 3.380 3.410 604,391 +0.13(+3.96%)
Oct 03, 2022 3.100 3.340 3.010 3.280 474,165 +0.24(+7.89%)
Sep 30, 2022 2.950 3.090 2.950 3.040 48,332 +0.08(+2.70%)
Sep 29, 2022 3.040 3.080 2.905 2.960 73,507 -0.12(-3.90%)
Sep 28, 2022 3.000 3.240 2.940 3.080 144,228 +0.08(+2.67%)
Sep 27, 2022 2.790 3.390 2.790 3.000 78,308 +0.21(+7.53%)
Sep 26, 2022 2.990 3.020 2.700 2.790 83,379 -0.24(-7.92%)
Sep 23, 2022 3.230 3.290 2.960 3.030 69,398 -0.22(-6.77%)
Sep 22, 2022 3.580 3.580 3.200 3.250 119,632 -0.33(-9.22%)
Sep 21, 2022 3.710 3.792 3.530 3.580 92,602 -0.14(-3.76%)
Sep 20, 2022 3.780 3.850 3.620 3.720 92,623 -0.14(-3.63%)
Sep 19, 2022 3.900 3.950 3.770 3.860 69,932 -0.14(-3.50%)
Sep 16, 2022 4.000 4.070 3.770 4.000 95,209 -0.07(-1.72%)
Sep 15, 2022 4.100 4.230 3.800 4.070 141,174 +0.34(+9.12%)
Sep 14, 2022 3.840 3.896 3.700 3.730 74,798 -0.12(-3.12%)
Sep 13, 2022 3.860 3.872 3.720 3.850 61,141 -0.09(-2.28%)
Sep 12, 2022 3.950 3.970 3.719 3.940 62,933 +0.02(+0.51%)
Sep 09, 2022 3.820 4.080 3.820 3.920 92,081 +0.07(+1.82%)
Sep 08, 2022 3.700 3.850 3.700 3.850 37,395 +0.09(+2.39%)
Sep 07, 2022 3.730 3.850 3.650 3.760 38,577 +0.03(+0.80%)
Sep 06, 2022 3.650 3.870 3.550 3.730 151,221 +0.16(+4.48%)
Sep 02, 2022 3.520 3.725 3.440 3.570 96,470 +0.09(+2.59%)
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.