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

Abeona Therapeutics (NQ: ABEO )

7.570 +0.040 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2022 3.680 3.680 3.350 3.480 138,522 -0.16(-4.40%)
Aug 31, 2022 3.840 3.920 3.620 3.640 105,421 -0.19(-4.96%)
Aug 30, 2022 4.080 4.080 3.770 3.830 106,390 -0.25(-6.13%)
Aug 29, 2022 4.000 4.250 4.000 4.080 75,257 +0.00(+0.00%)
Aug 26, 2022 4.480 4.480 4.050 4.080 71,575 -0.43(-9.53%)
Aug 25, 2022 4.370 4.670 4.300 4.510 149,201 +0.15(+3.44%)
Aug 24, 2022 4.230 4.380 4.050 4.360 129,856 +0.26(+6.34%)
Aug 23, 2022 4.010 4.233 4.000 4.100 61,682 +0.09(+2.24%)
Aug 22, 2022 4.030 4.110 3.880 4.010 96,325 -0.04(-0.99%)
Aug 19, 2022 4.370 4.410 4.020 4.050 131,477 -0.31(-7.11%)
Aug 18, 2022 4.610 4.610 4.230 4.360 111,531 -0.24(-5.22%)
Aug 17, 2022 4.790 4.810 4.500 4.600 79,975 -0.17(-3.56%)
Aug 16, 2022 4.580 4.830 4.460 4.770 172,944 +0.12(+2.58%)
Aug 15, 2022 4.500 4.732 4.260 4.650 135,011 +0.22(+4.97%)
Aug 12, 2022 4.620 4.990 4.380 4.430 340,110 -0.23(-4.94%)
Aug 11, 2022 3.970 5.290 3.970 4.660 1,479,239 +0.50(+12.02%)
Aug 10, 2022 4.100 4.210 3.900 4.160 267,212 +0.21(+5.32%)
Aug 09, 2022 4.000 4.034 3.880 3.950 163,606 -0.07(-1.74%)
Aug 08, 2022 4.250 4.390 3.970 4.020 349,394 -0.18(-4.29%)
Aug 05, 2022 4.200 4.420 4.100 4.200 488,075 -0.06(-1.41%)
Aug 04, 2022 4.260 4.800 4.250 4.260 994,647 +0.25(+6.23%)
Aug 03, 2022 3.950 4.200 3.950 4.010 426,752 +0.10(+2.56%)
Aug 02, 2022 3.900 4.200 3.831 3.910 131,227 +0.01(+0.26%)
Aug 01, 2022 3.900 4.070 3.810 3.900 36,148 -0.06(-1.52%)
Jul 29, 2022 4.090 4.185 3.910 3.960 99,188 -0.18(-4.35%)
Jul 28, 2022 3.910 4.270 3.910 4.140 112,339 +0.23(+5.88%)
Jul 27, 2022 4.000 4.110 3.850 3.910 84,654 -0.09(-2.25%)
Jul 26, 2022 4.240 4.240 3.985 4.000 56,112 -0.29(-6.76%)
Jul 25, 2022 4.770 4.770 4.270 4.290 84,908 -0.55(-11.36%)
Jul 22, 2022 5.140 5.140 4.790 4.840 55,419 -0.26(-5.10%)
Jul 21, 2022 5.120 5.150 4.960 5.100 59,296 +0.02(+0.39%)
Jul 20, 2022 4.900 5.150 4.869 5.080 120,549 +0.22(+4.53%)
Jul 19, 2022 4.720 4.910 4.700 4.860 78,106 +0.16(+3.40%)
Jul 18, 2022 5.000 5.000 4.650 4.700 54,846 -0.15(-3.09%)
Jul 15, 2022 4.760 5.090 4.730 4.850 188,359 +0.09(+1.89%)
Jul 14, 2022 5.000 5.002 4.750 4.760 105,433 -0.29(-5.74%)
Jul 13, 2022 5.330 5.530 5.000 5.050 134,232 -0.41(-7.51%)
Jul 12, 2022 5.470 5.740 5.140 5.460 447,682 -0.10(-1.80%)
Jul 11, 2022 5.630 6.130 5.510 5.560 363,408 +0.07(+1.28%)
Jul 08, 2022 4.440 5.630 4.400 5.490 560,423 +0.97(+21.46%)
Jul 07, 2022 3.840 4.840 3.800 4.520 298,193 +0.72(+18.95%)
Jul 06, 2022 3.970 4.180 3.750 3.800 192,554 -0.28(-6.86%)
Jul 05, 2022 3.760 4.550 3.700 4.080 474,859 -0.71(-14.82%)
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.