FinancialContent is the trusted provider of stock market information to the media industry.
Abeona Therapeutics (NQ: ABEO)
6.380 USD  -0.170 (-2.60%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2019 6.550 6.560 6.350 6.380 190,952 -0.17(-2.60%)
Feb 20, 2019 6.690 6.770 6.530 6.550 226,323 -0.13(-1.95%)
Feb 19, 2019 6.910 6.910 6.550 6.680 388,591 +0.05(+0.75%)
Feb 15, 2019 6.520 6.680 6.330 6.630 305,700 +0.13(+2.00%)
Feb 14, 2019 6.580 6.710 6.330 6.500 368,464 -0.09(-1.37%)
Feb 13, 2019 6.740 6.790 6.560 6.590 260,167 -0.09(-1.35%)
Feb 12, 2019 6.750 6.990 6.600 6.680 375,177 -0.02(-0.30%)
Feb 11, 2019 6.670 6.750 6.400 6.700 317,434 +0.17(+2.60%)
Feb 08, 2019 6.620 6.765 6.330 6.530 337,000 -0.09(-1.36%)
Feb 07, 2019 7.130 7.130 6.500 6.620 486,473 -0.58(-8.06%)
Feb 06, 2019 7.180 7.270 7.050 7.200 210,437 -0.03(-0.41%)
Feb 05, 2019 7.800 8.000 7.130 7.230 592,934 -0.37(-4.87%)
Feb 04, 2019 6.820 7.750 6.750 7.600 923,915 +0.79(+11.60%)
Feb 01, 2019 6.850 7.000 6.620 6.810 578,700 +0.02(+0.29%)
Jan 31, 2019 6.620 6.850 6.615 6.790 375,704 +0.20(+3.03%)
Jan 30, 2019 6.490 6.623 6.375 6.590 349,378 +0.13(+2.01%)
Jan 29, 2019 6.930 6.990 6.450 6.460 528,091 -0.48(-6.92%)
Jan 28, 2019 6.900 7.030 6.705 6.940 235,107 -0.10(-1.42%)
Jan 25, 2019 6.930 7.120 6.650 7.040 457,000 +0.13(+1.88%)
Jan 24, 2019 6.750 6.930 6.570 6.910 256,451 +0.16(+2.37%)
Jan 23, 2019 6.960 7.090 6.650 6.750 215,054 -0.14(-2.03%)
Jan 22, 2019 7.190 7.280 6.870 6.890 226,494 -0.37(-5.10%)
Jan 18, 2019 7.130 7.320 7.030 7.260 205,700 +0.14(+1.97%)
Jan 17, 2019 6.990 7.220 6.950 7.120 318,932 +0.10(+1.42%)
Jan 16, 2019 7.220 7.520 7.005 7.020 179,680 -0.19(-2.64%)
Jan 15, 2019 7.000 7.285 6.960 7.210 265,283 +0.24(+3.44%)
Jan 14, 2019 7.110 7.186 6.970 6.970 461,261 -0.17(-2.38%)
Jan 11, 2019 7.210 7.250 7.070 7.140 261,100 -0.09(-1.24%)
Jan 10, 2019 7.310 7.340 7.110 7.230 264,129 -0.08(-1.09%)
Jan 09, 2019 7.310 7.470 7.220 7.310 221,838 +0.00(+0.00%)
Jan 08, 2019 7.610 7.680 7.240 7.310 464,258 -0.20(-2.66%)
Jan 07, 2019 7.090 7.560 7.020 7.510 688,203 +0.49(+6.98%)
Jan 04, 2019 6.770 7.120 6.545 7.020 488,200 +0.40(+6.04%)
Jan 03, 2019 7.030 7.110 6.510 6.620 538,470 -0.41(-5.83%)
Jan 02, 2019 7.000 7.180 6.810 7.030 415,890 -0.11(-1.54%)
Dec 31, 2018 7.090 7.230 6.950 7.140 527,700 +0.12(+1.71%)
Dec 28, 2018 6.650 7.090 6.580 7.020 502,200 +0.38(+5.72%)
Dec 27, 2018 6.600 6.770 6.420 6.640 855,625 -0.03(-0.45%)
Dec 26, 2018 6.460 6.680 6.350 6.670 533,371 +0.27(+4.22%)
Dec 24, 2018 6.500 6.670 6.260 6.400 532,500 -0.14(-2.14%)
Dec 21, 2018 6.720 6.920 6.450 6.540 2,937,200 -0.17(-2.53%)
Dec 20, 2018 6.730 6.860 6.420 6.710 877,460 -0.06(-0.89%)
Dec 19, 2018 7.150 7.390 6.630 6.770 703,795 -0.42(-5.84%)
Dec 18, 2018 7.430 7.490 6.860 7.190 800,485 -0.12(-1.64%)
Dec 17, 2018 7.300 7.660 7.110 7.310 920,845 -0.06(-0.75%)
Dec 14, 2018 7.600 7.710 7.300 7.365 516,800 -0.21(-2.84%)
Dec 13, 2018 8.390 8.600 7.560 7.580 858,965 -0.70(-8.45%)
Dec 12, 2018 8.000 8.530 8.000 8.280 583,044 +0.31(+3.89%)
Dec 11, 2018 8.860 8.960 7.960 7.970 770,747 -1.04(-11.54%)
Dec 10, 2018 8.520 9.550 8.270 9.010 1,618,278 +0.47(+5.50%)
Dec 07, 2018 8.080 8.900 7.730 8.540 1,119,200 +0.39(+4.79%)
Dec 06, 2018 7.390 8.150 7.300 8.150 690,324 +0.56(+7.38%)
Dec 04, 2018 8.550 8.610 7.560 7.590 659,700 -0.91(-10.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More