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

Abeona Therapeutics (NQ: ABEO )

6.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
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%)
Oct 01, 2024 6.390 6.480 6.080 6.460 499,139 +0.14(+2.22%)
Sep 30, 2024 5.890 6.467 5.890 6.320 402,661 +0.43(+7.30%)
Sep 27, 2024 5.940 6.220 5.850 5.890 330,777 -0.04(-0.67%)
Sep 26, 2024 5.970 6.040 5.760 5.930 203,047 +0.00(+0.00%)
Sep 25, 2024 5.760 6.050 5.760 5.930 306,381 +0.17(+2.95%)
Sep 24, 2024 5.940 5.940 5.690 5.760 180,910 -0.10(-1.71%)
Sep 23, 2024 6.030 6.180 5.800 5.860 309,798 -0.16(-2.66%)
Sep 20, 2024 5.810 6.020 5.720 6.020 439,419 +0.22(+3.79%)
Sep 19, 2024 5.590 5.970 5.570 5.800 516,827 +0.35(+6.42%)
Sep 18, 2024 5.490 5.610 5.430 5.450 160,408 -0.01(-0.18%)
Sep 17, 2024 5.330 5.670 5.330 5.460 181,054 +0.13(+2.44%)
Sep 16, 2024 5.590 5.690 5.320 5.330 167,332 -0.25(-4.48%)
Sep 13, 2024 5.630 5.750 5.530 5.580 151,024 +0.00(+0.00%)
Sep 12, 2024 5.600 5.680 5.535 5.580 105,517 -0.01(-0.18%)
Sep 11, 2024 5.550 5.615 5.450 5.590 86,112 +0.03(+0.54%)
Sep 10, 2024 5.640 5.640 5.520 5.560 81,799 -0.06(-1.07%)
Sep 09, 2024 5.570 5.770 5.570 5.620 156,597 +0.07(+1.26%)
Sep 06, 2024 5.640 5.750 5.335 5.550 193,194 -0.08(-1.42%)
Sep 05, 2024 5.600 5.680 5.460 5.630 201,532 +0.06(+1.08%)
Sep 04, 2024 5.360 5.610 5.330 5.570 147,875 +0.11(+2.01%)
Sep 03, 2024 5.690 5.840 5.380 5.460 230,983 -0.24(-4.21%)
Aug 30, 2024 5.570 5.750 5.500 5.700 180,068 +0.14(+2.52%)
Aug 29, 2024 5.600 5.840 5.540 5.560 239,560 +0.02(+0.36%)
Aug 28, 2024 5.570 5.660 5.370 5.540 203,753 -0.06(-1.07%)
Aug 27, 2024 5.730 5.730 5.445 5.600 189,677 -0.14(-2.44%)
Aug 26, 2024 5.600 5.760 5.490 5.740 342,103 +0.23(+4.08%)
Aug 23, 2024 5.130 5.548 5.130 5.515 399,200 +0.39(+7.71%)
Aug 22, 2024 5.260 5.260 5.080 5.120 175,648 -0.12(-2.29%)
Aug 21, 2024 5.170 5.270 5.070 5.240 198,023 +0.11(+2.14%)
Aug 20, 2024 5.200 5.340 5.050 5.130 307,313 -0.10(-1.91%)
Aug 19, 2024 5.000 5.250 4.910 5.230 285,202 +0.23(+4.60%)
Aug 16, 2024 5.000 5.060 4.880 5.000 161,187 +0.00(+0.00%)
Aug 15, 2024 4.950 5.310 4.940 5.000 345,166 +0.05(+1.01%)
Aug 14, 2024 5.050 5.299 4.840 4.950 412,797 -0.03(-0.60%)
Aug 13, 2024 4.990 5.080 4.810 4.980 208,268 +0.03(+0.61%)
Aug 12, 2024 4.500 5.210 4.500 4.950 600,396 +0.53(+11.99%)
Aug 09, 2024 4.490 4.570 4.360 4.420 427,199 -0.05(-1.12%)
Aug 08, 2024 4.410 4.580 4.410 4.470 204,781 +0.05(+1.13%)
Aug 07, 2024 4.760 4.820 4.410 4.420 199,548 -0.26(-5.56%)
Aug 06, 2024 4.510 4.780 4.500 4.680 232,901 +0.08(+1.74%)
Aug 05, 2024 4.400 4.700 4.300 4.600 489,648 -0.10(-2.13%)
Aug 02, 2024 4.700 4.770 4.630 4.700 330,259 -0.11(-2.29%)
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.