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

Abeona Therapeutics Inc. - Common Stock (NQ: ABEO )

5.630 -0.090 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 5.680 5.725 5.570 5.630 121,971 -0.09(-1.57%)
Dec 26, 2024 5.630 5.730 5.585 5.720 128,864 +0.04(+0.70%)
Dec 24, 2024 5.700 5.710 5.620 5.680 70,352 -0.01(-0.18%)
Dec 23, 2024 5.680 5.720 5.570 5.690 163,104 -0.01(-0.18%)
Dec 20, 2024 5.640 5.790 5.560 5.700 210,374 +0.06(+0.97%)
Dec 19, 2024 5.670 5.725 5.452 5.645 205,747 +0.01(+0.27%)
Dec 18, 2024 5.900 5.905 5.560 5.630 337,342 -0.25(-4.25%)
Dec 17, 2024 5.860 6.000 5.810 5.880 154,147 -0.01(-0.17%)
Dec 16, 2024 5.860 6.000 5.840 5.890 218,509 +0.00(+0.00%)
Dec 13, 2024 5.900 5.990 5.800 5.890 131,495 -0.02(-0.34%)
Dec 12, 2024 6.000 6.040 5.830 5.910 158,374 -0.10(-1.66%)
Dec 11, 2024 5.980 6.030 5.870 6.010 187,943 +0.03(+0.50%)
Dec 10, 2024 5.930 6.035 5.850 5.980 154,056 +0.06(+1.01%)
Dec 09, 2024 6.050 6.055 5.860 5.920 163,247 -0.11(-1.82%)
Dec 06, 2024 6.050 6.050 5.970 6.030 150,691 +0.02(+0.25%)
Dec 05, 2024 6.000 6.061 5.935 6.015 212,552 +0.00(+0.08%)
Dec 04, 2024 6.080 6.110 5.940 6.010 189,543 -0.10(-1.64%)
Dec 03, 2024 6.330 6.398 6.070 6.110 229,503 -0.23(-3.63%)
Dec 02, 2024 6.390 6.440 6.260 6.340 187,400 -0.05(-0.78%)
Nov 29, 2024 6.460 6.460 6.160 6.390 165,077 -0.02(-0.31%)
Nov 27, 2024 6.090 6.545 6.010 6.410 720,326 +0.38(+6.30%)
Nov 26, 2024 5.970 6.070 5.934 6.030 212,731 +0.09(+1.52%)
Nov 25, 2024 6.060 6.190 5.940 5.940 192,444 -0.04(-0.67%)
Nov 22, 2024 5.800 6.170 5.760 5.980 387,598 +0.19(+3.28%)
Nov 21, 2024 5.790 5.987 5.620 5.790 306,554 +0.04(+0.70%)
Nov 20, 2024 5.900 6.010 5.640 5.750 215,836 -0.14(-2.38%)
Nov 19, 2024 5.830 5.930 5.770 5.890 251,941 +0.03(+0.60%)
Nov 18, 2024 5.820 5.910 5.631 5.855 737,077 -0.00(-0.09%)
Nov 15, 2024 5.950 5.980 5.790 5.860 384,585 -0.09(-1.51%)
Nov 14, 2024 6.300 6.300 5.920 5.950 411,834 -0.15(-2.46%)
Nov 13, 2024 6.050 6.345 6.030 6.100 289,140 -0.01(-0.08%)
Nov 12, 2024 6.780 6.780 6.070 6.105 924,647 -0.32(-5.05%)
Nov 11, 2024 6.490 6.520 6.310 6.430 451,495 +0.03(+0.47%)
Nov 08, 2024 6.430 6.450 6.250 6.400 195,082 +0.02(+0.31%)
Nov 07, 2024 6.300 6.480 6.250 6.380 171,258 +0.10(+1.59%)
Nov 06, 2024 6.250 6.380 6.130 6.280 183,774 +0.07(+1.13%)
Nov 05, 2024 6.040 6.255 5.970 6.210 193,093 +0.17(+2.81%)
Nov 04, 2024 6.290 6.290 5.950 6.040 433,523 -0.21(-3.36%)
Nov 01, 2024 6.470 6.470 6.220 6.250 219,108 -0.16(-2.50%)
Oct 31, 2024 6.320 6.425 6.040 6.410 253,506 +0.05(+0.79%)
Oct 30, 2024 6.490 6.640 6.290 6.360 243,311 -0.21(-3.20%)
Oct 29, 2024 6.780 6.780 6.350 6.570 500,634 +0.18(+2.82%)
Oct 28, 2024 6.520 6.680 6.339 6.390 224,453 -0.11(-1.69%)
Oct 25, 2024 6.360 6.640 6.300 6.500 163,088 +0.16(+2.52%)
Oct 24, 2024 6.220 6.470 6.120 6.340 208,786 +0.09(+1.44%)
Oct 23, 2024 6.560 6.575 6.220 6.250 205,225 -0.32(-4.87%)
Oct 22, 2024 6.520 6.620 6.470 6.570 107,133 +0.02(+0.31%)
Oct 21, 2024 6.670 6.740 6.540 6.550 81,264 -0.12(-1.80%)
Oct 18, 2024 6.700 6.730 6.630 6.670 82,011 -0.07(-1.04%)
Oct 17, 2024 6.540 6.780 6.400 6.740 197,655 +0.22(+3.37%)
Oct 16, 2024 6.540 6.677 6.290 6.520 234,671 -0.02(-0.31%)
Oct 15, 2024 6.280 6.550 6.150 6.540 143,008 +0.27(+4.31%)
Oct 14, 2024 6.350 6.480 6.250 6.270 215,813 -0.14(-2.18%)
Oct 11, 2024 6.520 6.587 6.400 6.410 207,300 -0.17(-2.58%)
Oct 10, 2024 6.620 6.660 6.410 6.580 375,544 -0.06(-0.90%)
Oct 09, 2024 6.520 6.670 6.390 6.640 224,024 +0.11(+1.68%)
Oct 08, 2024 6.560 6.740 6.500 6.530 178,597 -0.01(-0.15%)
Oct 07, 2024 6.510 6.730 6.390 6.540 428,695 +0.08(+1.24%)
Oct 04, 2024 6.420 6.600 6.420 6.460 184,583 +0.08(+1.25%)
Oct 03, 2024 6.170 6.423 6.170 6.380 204,360 +0.15(+2.41%)
Oct 02, 2024 6.450 6.450 6.060 6.230 302,273 -0.23(-3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.