Abeona Therapeutics (NQ: ABEO )

2.305 USD -0.025 (-1.07%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 2.220 2.340 2.040 2.330 6,167,432 +0.21(+9.91%)
Jan 22, 2021 1.970 2.120 1.920 2.120 2,337,100 +0.14(+7.07%)
Jan 21, 2021 2.050 2.060 1.900 1.980 2,773,565 -0.01(-0.50%)
Jan 20, 2021 2.170 2.380 1.970 1.990 5,167,498 -0.15(-7.01%)
Jan 19, 2021 1.950 2.160 1.930 2.140 4,740,139 +0.23(+12.04%)
Jan 15, 2021 1.990 2.066 1.880 1.910 2,165,800 -0.07(-3.54%)
Jan 14, 2021 1.810 2.010 1.790 1.980 3,647,970 +0.19(+10.61%)
Jan 13, 2021 1.840 1.840 1.770 1.790 1,106,974 -0.03(-1.65%)
Jan 12, 2021 1.840 1.950 1.780 1.820 2,245,818 -0.02(-1.09%)
Jan 11, 2021 1.740 1.880 1.670 1.840 2,467,429 +0.08(+4.55%)
Jan 08, 2021 1.800 1.800 1.710 1.760 1,062,900 -0.02(-1.12%)
Jan 07, 2021 1.800 1.810 1.720 1.780 1,340,070 +0.07(+4.09%)
Jan 06, 2021 1.770 1.830 1.700 1.710 2,108,319 -0.03(-1.72%)
Jan 05, 2021 1.710 1.790 1.700 1.740 2,276,674 +0.05(+2.96%)
Jan 04, 2021 1.570 1.700 1.500 1.690 3,144,182 +0.12(+7.64%)
Dec 31, 2020 1.570 1.570 1.570 2,237,519 -0.04(-2.48%)
Dec 30, 2020 1.550 1.630 1.470 1.610 2,237,519 +0.07(+4.55%)
Dec 29, 2020 1.700 1.700 1.520 1.540 2,774,933 -0.12(-7.23%)
Dec 28, 2020 1.780 1.830 1.650 1.660 1,960,330 -0.07(-4.05%)
Dec 24, 2020 1.790 1.810 1.655 1.730 1,859,500 -0.07(-3.89%)
Dec 23, 2020 1.590 1.840 1.570 1.800 4,258,996 +0.20(+12.50%)
Dec 22, 2020 1.590 1.630 1.520 1.600 2,743,486 +0.05(+3.23%)
Dec 21, 2020 1.530 1.660 1.470 1.550 4,663,517 +0.01(+0.65%)
Dec 18, 2020 1.620 1.627 1.535 1.540 2,173,300 -0.06(-3.75%)
Dec 17, 2020 1.640 1.650 1.550 1.600 1,874,088 -0.03(-1.84%)
Dec 16, 2020 1.640 1.690 1.580 1.630 2,407,609 +0.03(+1.87%)
Dec 15, 2020 1.550 1.670 1.520 1.600 2,451,251 +0.05(+3.23%)
Dec 14, 2020 1.560 1.580 1.520 1.550 1,604,995 +0.02(+1.31%)
Dec 11, 2020 1.550 1.590 1.500 1.530 1,284,500 +0.00(+0.00%)
Dec 10, 2020 1.450 1.550 1.410 1.530 2,056,684 +0.07(+4.79%)
Dec 09, 2020 1.530 1.530 1.410 1.460 2,534,042 -0.07(-4.58%)
Dec 08, 2020 1.550 1.560 1.500 1.530 2,079,787 +0.03(+2.00%)
Dec 07, 2020 1.500 1.580 1.480 1.500 1,739,464 -0.01(-0.66%)
Dec 04, 2020 1.550 1.567 1.490 1.510 1,239,500 -0.03(-1.95%)
Dec 03, 2020 1.560 1.570 1.480 1.540 1,571,051 -0.02(-1.28%)
Dec 02, 2020 1.520 1.580 1.460 1.560 1,775,390 +0.04(+2.63%)
Dec 01, 2020 1.640 1.650 1.500 1.520 3,109,604 -0.10(-6.17%)
Nov 30, 2020 1.760 1.790 1.520 1.620 3,920,864 -0.03(-1.82%)
Nov 27, 2020 1.480 1.750 1.456 1.650 5,202,500 +0.24(+17.02%)
Nov 25, 2020 1.400 1.430 1.380 1.410 1,167,300 +0.02(+1.44%)
Nov 24, 2020 1.350 1.430 1.350 1.390 1,287,037 +0.01(+0.72%)
Nov 23, 2020 1.360 1.390 1.310 1.380 1,684,528 +0.01(+0.73%)
Nov 20, 2020 1.350 1.400 1.310 1.370 1,052,600 +0.03(+2.24%)
Nov 19, 2020 1.480 1.490 1.300 1.340 1,879,846 -0.06(-4.29%)
Nov 18, 2020 1.350 1.460 1.330 1.400 3,522,199 +0.12(+9.37%)
Nov 17, 2020 1.300 1.320 1.240 1.280 1,568,054 -0.01(-0.78%)
Nov 16, 2020 1.340 1.370 1.270 1.290 2,159,236 +0.01(+0.78%)
Nov 13, 2020 1.210 1.280 1.200 1.280 1,584,300 +0.07(+5.79%)
Nov 12, 2020 1.280 1.290 1.170 1.210 1,641,222 -0.09(-6.92%)
Nov 11, 2020 1.240 1.320 1.220 1.300 5,300,843 +0.15(+13.04%)
Nov 10, 2020 1.060 1.180 1.050 1.150 2,160,552 +0.08(+7.48%)
Nov 09, 2020 1.060 1.100 1.050 1.070 1,445,690 +0.04(+3.88%)
Nov 06, 2020 1.030 1.060 1.030 1.030 817,500 -0.01(-0.96%)
Nov 05, 2020 1.050 1.060 1.000 1.040 1,821,161 +0.01(+0.97%)
Nov 04, 2020 1.050 1.090 1.030 1.030 1,160,573 -0.02(-1.90%)
Nov 03, 2020 1.030 1.070 0.9900 1.050 4,839,858 +0.02(+1.94%)
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.