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 (%)
Jul 30, 2021 30.75 30.82 29.75 30.50 37,649 -0.50(-1.61%)
Jul 29, 2021 32.23 32.23 30.25 31.00 59,268 -1.00(-3.12%)
Jul 28, 2021 32.00 33.50 30.75 32.00 77,810 +0.75(+2.40%)
Jul 27, 2021 32.25 32.50 30.50 31.25 62,960 -1.75(-5.30%)
Jul 26, 2021 34.89 38.50 30.25 33.00 400,736 +0.25(+0.76%)
Jul 23, 2021 33.75 33.75 32.00 32.75 30,274 -0.25(-0.76%)
Jul 22, 2021 34.00 34.00 31.75 33.00 19,834 -0.75(-2.22%)
Jul 21, 2021 32.25 35.00 31.75 33.75 31,569 +2.25(+7.14%)
Jul 20, 2021 31.25 32.25 30.75 31.50 36,298 +0.75(+2.44%)
Jul 19, 2021 31.75 32.25 29.25 30.75 84,915 -1.25(-3.91%)
Jul 16, 2021 33.25 33.75 31.75 32.00 33,549 -1.75(-5.19%)
Jul 15, 2021 35.25 35.25 33.00 33.75 16,604 +0.00(+0.00%)
Jul 14, 2021 34.00 34.75 33.12 33.75 20,198 -0.75(-2.17%)
Jul 13, 2021 36.25 36.25 33.75 34.50 43,690 -1.00(-2.82%)
Jul 12, 2021 38.25 38.25 35.25 35.50 25,857 -3.00(-7.79%)
Jul 09, 2021 36.75 38.50 35.75 38.50 22,885 +1.75(+4.76%)
Jul 08, 2021 35.50 37.25 34.57 36.75 22,086 +0.25(+0.68%)
Jul 07, 2021 36.50 37.25 35.00 36.50 72,483 -1.00(-2.67%)
Jul 06, 2021 38.50 38.88 36.38 37.50 52,748 -1.25(-3.23%)
Jul 02, 2021 40.00 40.00 38.25 38.75 26,728 +0.00(+0.00%)
Jul 01, 2021 39.50 39.75 38.25 38.75 32,825 -0.25(-0.64%)
Jun 30, 2021 40.75 40.75 38.75 39.00 37,814 -2.00(-4.88%)
Jun 29, 2021 42.25 42.50 40.75 41.00 44,355 -1.25(-2.96%)
Jun 28, 2021 43.25 43.50 41.75 42.25 41,861 +0.00(+0.00%)
Jun 25, 2021 42.25 43.75 41.50 42.25 405,002 +0.00(+0.00%)
Jun 24, 2021 40.50 42.25 39.75 42.25 57,655 +1.75(+4.32%)
Jun 23, 2021 41.00 43.00 39.75 40.50 64,755 -0.75(-1.82%)
Jun 22, 2021 41.25 41.50 40.00 41.25 35,368 -0.75(-1.79%)
Jun 21, 2021 42.25 42.75 40.50 42.00 46,146 -0.50(-1.18%)
Jun 18, 2021 42.75 43.00 40.25 42.50 55,785 -0.25(-0.58%)
Jun 17, 2021 42.50 44.25 42.00 42.75 30,933 -0.50(-1.16%)
Jun 16, 2021 42.00 43.75 41.75 43.25 33,573 +1.25(+2.98%)
Jun 15, 2021 45.00 45.32 42.00 42.00 45,702 -3.00(-6.67%)
Jun 14, 2021 45.50 45.91 45.00 45.00 26,904 -0.50(-1.10%)
Jun 11, 2021 46.50 47.25 44.75 45.50 33,291 -0.75(-1.62%)
Jun 10, 2021 42.75 46.75 42.75 46.25 60,253 +3.00(+6.94%)
Jun 09, 2021 44.75 45.25 43.00 43.25 46,348 -1.50(-3.35%)
Jun 08, 2021 44.75 44.95 43.25 44.75 38,935 +1.25(+2.87%)
Jun 07, 2021 43.00 45.25 41.88 43.50 83,391 +1.25(+2.96%)
Jun 04, 2021 46.00 46.00 41.75 42.25 66,089 -3.25(-7.14%)
Jun 03, 2021 45.50 48.00 43.50 45.50 93,444 +1.50(+3.41%)
Jun 02, 2021 43.00 44.25 42.56 44.00 67,869 +1.25(+2.92%)
Jun 01, 2021 41.75 43.50 41.00 42.75 36,706 +1.50(+3.64%)
May 28, 2021 41.75 43.50 40.75 41.25 42,919 +0.00(+0.00%)
May 27, 2021 42.25 42.25 40.25 41.25 46,318 +0.00(+0.00%)
May 26, 2021 37.75 42.25 37.25 41.25 120,327 +4.00(+10.74%)
May 25, 2021 38.50 38.75 37.00 37.25 33,405 -1.50(-3.87%)
May 24, 2021 39.25 40.47 38.25 38.75 29,939 -1.75(-4.32%)
May 21, 2021 40.00 41.00 38.75 40.50 34,417 +1.25(+3.18%)
May 20, 2021 37.50 39.79 37.40 39.25 51,036 +0.75(+1.95%)
May 19, 2021 37.25 39.75 36.25 38.50 59,718 -0.50(-1.28%)
May 18, 2021 33.75 40.25 33.75 39.00 80,044 +5.00(+14.71%)
May 17, 2021 34.75 36.25 33.75 34.00 35,002 -0.50(-1.45%)
May 14, 2021 32.50 36.25 32.38 34.50 57,861 +2.25(+6.98%)
May 13, 2021 35.50 36.09 31.75 32.25 70,977 -3.00(-8.51%)
May 12, 2021 33.00 36.25 32.25 35.25 75,700 +2.50(+7.63%)
May 11, 2021 31.75 35.50 31.50 32.75 108,695 -1.00(-2.96%)
May 10, 2021 38.50 38.50 33.12 33.75 88,546 -4.75(-12.34%)
May 07, 2021 37.50 40.00 37.50 38.50 31,204 +0.50(+1.32%)
May 06, 2021 40.25 40.50 37.00 38.00 80,835 -3.25(-7.88%)
May 05, 2021 43.75 44.25 41.00 41.25 72,216 -1.50(-3.51%)
May 04, 2021 50.75 51.00 42.50 42.75 188,080 -8.00(-15.76%)
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.