ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 5.500 5.605 5.425 5.540 791,517 +0.06(+1.09%)
Oct 24, 2025 5.470 5.555 5.420 5.480 821,559 +0.06(+1.11%)
Oct 23, 2025 5.410 5.500 5.285 5.420 1,029,805 +0.01(+0.18%)
Oct 22, 2025 5.470 5.478 5.320 5.410 1,349,564 -0.06(-1.10%)
Oct 21, 2025 5.510 5.575 5.360 5.470 697,874 -0.03(-0.55%)
Oct 20, 2025 5.480 5.595 5.260 5.500 1,056,208 +0.12(+2.23%)
Oct 17, 2025 5.400 5.505 5.335 5.380 814,788 -0.09(-1.65%)
Oct 16, 2025 5.570 5.700 5.425 5.470 1,044,139 -0.06(-1.08%)
Oct 15, 2025 5.380 5.680 5.350 5.530 1,208,461 +0.18(+3.36%)
Oct 14, 2025 5.330 5.400 5.250 5.350 839,308 -0.06(-1.11%)
Oct 13, 2025 5.470 5.510 5.211 5.410 1,024,480 +0.05(+0.93%)
Oct 10, 2025 5.690 5.690 5.310 5.360 1,233,323 -0.30(-5.30%)
Oct 09, 2025 5.530 5.720 5.470 5.660 1,206,319 +0.12(+2.17%)
Oct 08, 2025 5.260 5.730 5.230 5.540 1,150,875 +0.29(+5.52%)
Oct 07, 2025 5.340 5.376 5.215 5.250 801,987 -0.09(-1.69%)
Oct 06, 2025 5.400 5.475 5.300 5.340 693,963 -0.07(-1.29%)
Oct 03, 2025 5.400 5.490 5.305 5.410 1,040,263 +0.09(+1.69%)
Oct 02, 2025 5.280 5.460 5.180 5.320 1,556,124 +0.04(+0.76%)
Oct 01, 2025 5.300 5.430 5.245 5.280 996,425 +0.00(+0.00%)
Sep 30, 2025 5.300 5.310 5.185 5.280 999,198 -0.05(-0.94%)
Sep 29, 2025 5.440 5.465 5.320 5.330 976,977 -0.11(-2.02%)
Sep 26, 2025 5.360 5.500 5.310 5.440 1,038,259 +0.08(+1.49%)
Sep 25, 2025 5.500 5.530 5.310 5.360 880,902 -0.19(-3.42%)
Sep 24, 2025 5.520 5.650 5.459 5.550 689,413 +0.04(+0.73%)
Sep 23, 2025 5.490 5.570 5.390 5.510 791,018 +0.03(+0.55%)
Sep 22, 2025 5.380 5.580 5.278 5.480 910,551 +0.10(+1.86%)
Sep 19, 2025 5.660 5.660 5.360 5.380 1,635,923 -0.26(-4.61%)
Sep 18, 2025 5.690 5.730 5.580 5.640 912,970 +0.00(+0.00%)
Sep 17, 2025 5.670 5.820 5.520 5.640 1,164,107 -0.03(-0.53%)
Sep 16, 2025 5.760 5.760 5.565 5.670 1,507,787 -0.05(-0.96%)
Sep 15, 2025 6.450 6.450 5.675 5.725 2,217,870 -0.71(-10.96%)
Sep 12, 2025 6.750 6.779 6.420 6.430 1,181,432 -0.32(-4.74%)
Sep 11, 2025 6.580 6.800 6.580 6.750 686,434 +0.22(+3.37%)
Sep 10, 2025 6.800 6.950 6.530 6.530 961,184 -0.30(-4.39%)
Sep 09, 2025 6.710 6.850 6.605 6.830 616,530 +0.13(+1.94%)
Sep 08, 2025 6.890 6.960 6.700 6.700 649,862 -0.19(-2.76%)
Sep 05, 2025 6.870 7.000 6.810 6.890 536,782 +0.03(+0.44%)
Sep 04, 2025 6.950 6.996 6.769 6.860 449,192 -0.09(-1.29%)
Sep 03, 2025 6.880 7.040 6.820 6.950 478,766 +0.10(+1.46%)
Sep 02, 2025 6.840 7.050 6.790 6.850 526,928 +0.02(+0.29%)
Aug 29, 2025 6.930 6.950 6.735 6.830 404,781 -0.05(-0.73%)
Aug 28, 2025 6.880 7.125 6.855 6.880 669,447 -0.02(-0.29%)
Aug 27, 2025 7.110 7.150 6.890 6.900 596,796 -0.21(-2.95%)
Aug 26, 2025 7.020 7.130 6.930 7.110 340,525 +0.10(+1.43%)
Aug 25, 2025 7.240 7.320 6.980 7.010 544,541 -0.22(-3.04%)
Aug 22, 2025 7.180 7.390 7.120 7.230 851,349 +0.12(+1.69%)
Aug 21, 2025 6.960 7.145 6.940 7.110 624,526 +0.11(+1.57%)
Aug 20, 2025 6.840 7.040 6.700 7.000 1,019,215 +0.16(+2.34%)
Aug 19, 2025 6.860 6.950 6.780 6.840 860,097 -0.07(-1.01%)
Aug 18, 2025 7.110 7.260 6.780 6.910 949,378 -0.22(-3.09%)
Aug 15, 2025 7.350 7.540 7.110 7.130 1,154,210 -0.10(-1.38%)
Aug 14, 2025 6.850 7.270 6.766 7.230 1,568,767 +0.67(+10.21%)
Aug 13, 2025 6.410 6.720 6.320 6.560 828,996 +0.18(+2.82%)
Aug 12, 2025 6.300 6.450 6.205 6.380 758,993 +0.10(+1.59%)
Aug 11, 2025 6.260 6.395 6.215 6.280 595,647 +0.02(+0.32%)
Aug 08, 2025 6.270 6.325 6.110 6.260 414,488 -0.01(-0.16%)
Aug 07, 2025 6.370 6.420 6.215 6.270 442,869 -0.12(-1.88%)
Aug 06, 2025 6.470 6.480 6.300 6.390 424,454 -0.08(-1.24%)
Aug 05, 2025 6.410 6.520 6.320 6.470 448,362 +0.05(+0.78%)
Aug 04, 2025 6.500 6.520 6.350 6.420 539,259 -0.07(-1.08%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.