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 (%)
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%)
Aug 01, 2024 4.940 4.940 4.730 4.810 284,559 -0.09(-1.84%)
Jul 31, 2024 4.700 5.000 4.560 4.900 355,560 +0.18(+3.81%)
Jul 30, 2024 4.980 5.005 4.710 4.720 319,242 -0.26(-5.22%)
Jul 29, 2024 5.080 5.210 4.980 4.980 387,036 -0.12(-2.35%)
Jul 26, 2024 5.170 5.250 5.030 5.100 241,065 +0.07(+1.39%)
Jul 25, 2024 5.050 5.260 4.990 5.030 402,094 -0.02(-0.40%)
Jul 24, 2024 5.090 5.170 4.970 5.050 157,432 -0.08(-1.56%)
Jul 23, 2024 4.960 5.150 4.910 5.130 263,896 +0.13(+2.60%)
Jul 22, 2024 5.110 5.330 4.970 5.000 170,107 -0.11(-2.15%)
Jul 19, 2024 5.060 5.260 5.030 5.110 249,140 +0.07(+1.39%)
Jul 18, 2024 5.410 5.540 4.810 5.040 1,096,185 -0.38(-7.01%)
Jul 17, 2024 5.280 5.520 5.170 5.420 543,854 +0.08(+1.50%)
Jul 16, 2024 5.470 5.560 5.280 5.340 495,532 -0.05(-0.93%)
Jul 15, 2024 5.580 5.700 5.300 5.390 475,248 -0.12(-2.18%)
Jul 12, 2024 5.200 5.600 5.200 5.510 631,060 +0.32(+6.17%)
Jul 11, 2024 5.130 5.305 5.060 5.190 515,546 +0.20(+4.01%)
Jul 10, 2024 5.010 5.180 4.900 4.990 310,319 -0.01(-0.20%)
Jul 09, 2024 4.790 5.194 4.790 5.000 639,582 +0.20(+4.17%)
Jul 08, 2024 4.540 4.880 4.539 4.800 458,280 +0.26(+5.73%)
Jul 05, 2024 4.400 4.550 4.290 4.540 367,944 +0.19(+4.37%)
Jul 03, 2024 4.250 4.390 4.160 4.350 199,723 +0.23(+5.58%)
Jul 02, 2024 4.150 4.220 4.110 4.120 160,043 -0.08(-1.90%)
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.