Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Abeona Therapeutics (NQ: ABEO ) 4.540 +0.030 (+0.67%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 30, 2020 63.25 64.00 59.25 59.50 39,082 -4.50(-7.03%) Apr 29, 2020 64.75 64.75 61.00 64.00 44,750 +1.00(+1.59%) Apr 28, 2020 65.00 65.00 59.25 63.00 46,196 -0.25(-0.40%) Apr 27, 2020 62.50 65.00 62.50 63.25 43,751 +1.75(+2.85%) Apr 24, 2020 61.00 62.00 59.00 61.50 24,676 +1.50(+2.50%) Apr 23, 2020 59.75 62.25 58.75 60.00 34,199 +0.25(+0.42%) Apr 22, 2020 61.50 61.50 57.75 59.75 28,999 +0.50(+0.84%) Apr 21, 2020 62.00 62.50 58.00 59.25 39,768 -3.50(-5.58%) Apr 20, 2020 57.50 63.75 57.00 62.75 40,413 +4.50(+7.73%) Apr 17, 2020 61.50 62.25 57.25 58.25 36,476 -1.00(-1.69%) Apr 16, 2020 62.00 63.25 58.25 59.25 43,398 -3.25(-5.20%) Apr 15, 2020 61.75 64.50 58.75 62.50 28,352 -2.50(-3.85%) Apr 14, 2020 61.00 65.75 61.00 65.00 39,105 +5.00(+8.33%) Apr 13, 2020 59.75 61.00 56.75 60.00 26,474 +1.25(+2.13%) Apr 09, 2020 60.00 60.25 56.25 58.75 51,116 -0.50(-0.84%) Apr 08, 2020 59.25 60.00 56.25 59.25 37,012 +1.75(+3.04%) Apr 07, 2020 58.75 62.75 55.25 57.50 54,236 +0.25(+0.44%) Apr 06, 2020 54.75 57.50 53.75 57.25 58,262 +5.00(+9.57%) Apr 03, 2020 53.75 56.75 51.38 52.25 38,624 -0.50(-0.95%) Apr 02, 2020 51.25 54.25 49.25 52.75 55,922 +3.00(+6.03%) Apr 01, 2020 50.00 58.75 47.50 49.75 110,871 -2.75(-5.24%) Mar 31, 2020 50.75 54.25 48.75 52.50 34,244 +1.50(+2.94%) Mar 30, 2020 52.50 52.50 48.25 51.00 32,828 -0.50(-0.97%) Mar 27, 2020 51.50 55.00 48.50 51.50 34,372 -1.00(-1.90%) Mar 26, 2020 54.25 60.50 50.00 52.50 56,091 -1.75(-3.23%) Mar 25, 2020 52.75 58.75 50.25 54.25 68,564 +2.50(+4.83%) Mar 24, 2020 51.75 53.50 50.00 51.75 37,007 +3.00(+6.15%) Mar 23, 2020 53.25 53.75 45.75 48.75 48,157 -4.50(-8.45%) Mar 20, 2020 46.50 55.75 45.50 53.25 198,868 +8.75(+19.66%) Mar 19, 2020 42.75 49.50 42.75 44.50 46,482 +2.00(+4.71%) Mar 18, 2020 49.50 49.50 41.25 42.50 59,135 -8.50(-16.67%) Mar 17, 2020 40.00 55.00 33.75 51.00 132,231 +14.75(+40.69%) Mar 16, 2020 39.75 40.50 34.75 36.25 53,483 -7.25(-16.67%) Mar 13, 2020 46.00 46.50 40.62 43.50 61,052 +0.25(+0.58%) Mar 12, 2020 49.50 49.75 41.75 43.25 80,746 -11.50(-21.00%) Mar 11, 2020 58.75 59.75 53.00 54.75 48,229 -4.25(-7.20%) Mar 10, 2020 61.75 65.25 57.50 59.00 53,767 +0.00(+0.00%) Mar 09, 2020 62.50 64.00 55.75 59.00 60,282 -9.00(-13.24%) Mar 06, 2020 72.00 72.50 66.50 68.00 77,612 -6.75(-9.03%) Mar 05, 2020 80.00 82.25 74.50 74.75 45,198 -7.50(-9.12%) Mar 04, 2020 82.00 82.50 76.25 82.25 44,022 +3.75(+4.78%) Mar 03, 2020 84.00 87.75 76.50 78.50 47,612 -5.38(-6.41%) Mar 02, 2020 79.25 85.00 72.50 83.88 107,086 +6.88(+8.93%) Feb 28, 2020 80.25 85.50 76.25 77.00 93,484 -5.75(-6.95%) Feb 27, 2020 88.00 91.00 81.25 82.75 99,557 -9.50(-10.30%) Feb 26, 2020 98.00 100.75 89.00 92.25 64,371 -5.00(-5.14%) Feb 25, 2020 98.50 101.75 92.50 97.25 70,946 -0.50(-0.51%) Feb 24, 2020 94.25 99.75 90.50 97.75 53,970 -3.50(-3.46%) Feb 21, 2020 100.75 108.50 98.12 101.25 76,256 +0.75(+0.75%) Feb 20, 2020 100.75 103.00 92.75 100.50 92,481 -1.50(-1.47%) Feb 19, 2020 89.50 104.50 87.50 102.00 174,579 +14.50(+16.57%) Feb 18, 2020 83.75 93.75 80.50 87.50 132,947 +8.25(+10.41%) Feb 14, 2020 77.25 80.00 75.50 79.25 35,520 +2.00(+2.59%) Feb 13, 2020 79.25 79.25 74.00 77.25 44,026 -2.00(-2.52%) Feb 12, 2020 81.00 86.25 73.00 79.25 92,936 +0.25(+0.32%) Feb 11, 2020 74.75 84.50 73.25 79.00 124,813 +5.75(+7.85%) Feb 10, 2020 65.00 73.50 65.00 73.25 123,702 +10.50(+16.73%) Feb 07, 2020 65.50 66.00 62.75 62.75 24,048 -3.25(-4.92%) Feb 06, 2020 66.50 67.75 63.75 66.00 23,680 +0.00(+0.00%) Feb 05, 2020 62.00 69.00 61.50 66.00 81,072 +5.50(+9.09%) Feb 04, 2020 56.00 61.00 55.25 60.50 47,596 +5.75(+10.50%) 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.