Abeona Therapeutics (NQ: ABEO )

6.410 +0.050 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.450 4.570 4.024 4.070 1,057,452 -0.41(-9.15%)
Jan 30, 2024 4.850 4.943 4.450 4.480 547,260 -0.37(-7.63%)
Jan 29, 2024 4.650 4.950 4.650 4.850 65,620 +0.16(+3.41%)
Jan 26, 2024 4.750 4.770 4.560 4.690 112,842 -0.07(-1.47%)
Jan 25, 2024 4.760 4.820 4.730 4.760 68,000 +0.00(+0.00%)
Jan 24, 2024 4.890 4.950 4.729 4.760 95,825 -0.11(-2.26%)
Jan 23, 2024 5.100 5.100 4.780 4.870 168,243 -0.21(-4.13%)
Jan 22, 2024 5.100 5.240 4.990 5.080 153,618 +0.08(+1.60%)
Jan 19, 2024 4.940 5.030 4.880 5.000 79,177 +0.03(+0.60%)
Jan 18, 2024 5.150 5.150 4.900 4.970 138,795 -0.17(-3.31%)
Jan 17, 2024 5.170 5.170 5.100 5.140 71,697 -0.06(-1.15%)
Jan 16, 2024 5.210 5.240 5.100 5.200 152,843 -0.05(-0.95%)
Jan 12, 2024 5.290 5.379 5.200 5.250 140,295 -0.10(-1.87%)
Jan 11, 2024 5.420 5.420 5.100 5.350 170,516 -0.04(-0.74%)
Jan 10, 2024 5.590 5.620 5.330 5.390 257,862 -0.24(-4.26%)
Jan 09, 2024 5.810 5.900 5.575 5.630 203,313 -0.21(-3.60%)
Jan 08, 2024 5.610 5.855 5.500 5.840 248,759 +0.18(+3.18%)
Jan 05, 2024 5.700 5.897 5.532 5.660 174,022 -0.10(-1.74%)
Jan 04, 2024 5.830 5.940 5.695 5.760 238,635 +0.01(+0.17%)
Jan 03, 2024 5.400 5.840 5.390 5.750 280,885 +0.22(+3.98%)
Jan 02, 2024 4.950 5.560 4.950 5.530 283,868 +0.52(+10.38%)
Dec 29, 2023 5.190 5.190 4.970 5.010 144,981 -0.13(-2.53%)
Dec 28, 2023 5.080 5.175 5.060 5.140 157,723 +0.02(+0.39%)
Dec 27, 2023 5.160 5.185 5.000 5.120 576,430 +0.03(+0.59%)
Dec 26, 2023 5.000 5.300 4.910 5.090 1,063,358 +0.12(+2.41%)
Dec 22, 2023 4.800 4.990 4.720 4.970 279,891 +0.19(+3.97%)
Dec 21, 2023 4.750 4.780 4.700 4.780 99,261 +0.05(+1.06%)
Dec 20, 2023 4.750 4.750 4.680 4.730 70,480 +0.01(+0.21%)
Dec 19, 2023 4.790 4.790 4.620 4.720 208,345 +0.02(+0.43%)
Dec 18, 2023 4.860 4.900 4.700 4.700 74,795 -0.17(-3.49%)
Dec 15, 2023 4.750 4.880 4.660 4.870 241,914 +0.09(+1.88%)
Dec 14, 2023 4.800 4.850 4.630 4.780 148,583 +0.06(+1.27%)
Dec 13, 2023 4.740 4.780 4.590 4.720 103,591 +0.04(+0.85%)
Dec 12, 2023 4.640 4.760 4.580 4.680 71,840 +0.02(+0.43%)
Dec 11, 2023 4.760 4.835 4.580 4.660 85,333 -0.12(-2.51%)
Dec 08, 2023 4.750 4.880 4.700 4.780 111,176 +0.03(+0.63%)
Dec 07, 2023 4.540 4.790 4.500 4.750 279,454 +0.20(+4.40%)
Dec 06, 2023 4.520 4.610 4.460 4.550 108,768 -0.01(-0.22%)
Dec 05, 2023 4.660 4.660 4.360 4.560 171,816 -0.08(-1.72%)
Dec 04, 2023 4.650 4.700 4.320 4.640 408,695 -0.02(-0.43%)
Dec 01, 2023 4.850 4.850 4.570 4.660 147,997 -0.14(-2.92%)
Nov 30, 2023 4.970 5.098 4.780 4.800 173,004 -0.10(-2.04%)
Nov 29, 2023 5.050 5.141 4.810 4.900 313,783 -0.06(-1.21%)
Nov 28, 2023 4.930 5.010 4.660 4.960 331,077 +0.15(+3.12%)
Nov 27, 2023 4.600 5.380 4.510 4.810 1,586,020 +0.50(+11.60%)
Nov 24, 2023 4.100 4.395 4.070 4.310 66,148 +0.16(+3.86%)
Nov 22, 2023 4.200 4.208 4.090 4.150 48,994 -0.02(-0.48%)
Nov 21, 2023 4.220 4.247 4.150 4.170 32,085 -0.05(-1.18%)
Nov 20, 2023 4.150 4.249 4.060 4.220 75,004 +0.03(+0.72%)
Nov 17, 2023 4.210 4.280 4.130 4.190 73,476 -0.03(-0.71%)
Nov 16, 2023 4.270 4.330 4.090 4.220 128,873 +0.07(+1.69%)
Nov 15, 2023 4.150 4.390 4.140 4.150 124,737 -0.10(-2.35%)
Nov 14, 2023 4.730 4.750 4.140 4.250 129,181 -0.25(-5.56%)
Nov 13, 2023 4.150 4.500 3.870 4.500 102,781 +0.41(+10.02%)
Nov 10, 2023 3.890 4.130 3.775 4.090 156,695 +0.15(+3.81%)
Nov 09, 2023 4.260 4.360 3.930 3.940 76,123 -0.32(-7.51%)
Nov 08, 2023 4.490 4.500 4.175 4.260 77,801 -0.14(-3.18%)
Nov 07, 2023 4.480 4.660 4.360 4.400 36,978 -0.02(-0.45%)
Nov 06, 2023 4.440 4.710 4.320 4.420 80,131 -0.07(-1.56%)
Nov 03, 2023 3.960 4.490 3.943 4.490 130,900 +0.53(+13.38%)
Nov 02, 2023 3.880 3.970 3.770 3.960 28,914 +0.13(+3.39%)
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.