Abeona Therapeutics (NQ: ABEO )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 60.75 65.75 60.50 65.25 6,524 +3.75(+6.10%)
Jan 28, 2016 63.00 66.25 60.25 61.50 2,732 -1.00(-1.60%)
Jan 27, 2016 66.25 67.25 61.75 62.50 2,258 -3.75(-5.66%)
Jan 26, 2016 69.25 69.25 63.50 66.25 2,860 -1.75(-2.57%)
Jan 25, 2016 70.75 73.50 67.25 68.00 2,721 -3.00(-4.23%)
Jan 22, 2016 72.75 76.00 69.00 71.00 1,717 -0.25(-0.35%)
Jan 21, 2016 70.75 75.00 69.50 71.25 2,050 +0.25(+0.35%)
Jan 20, 2016 67.75 73.00 63.75 71.00 5,041 +0.25(+0.35%)
Jan 19, 2016 74.25 74.25 68.00 70.75 4,393 +1.00(+1.43%)
Jan 15, 2016 71.50 69.75 69.75 69.75 5,408 -4.00(-5.42%)
Jan 14, 2016 66.00 78.50 66.00 73.75 6,893 +11.25(+18.00%)
Jan 13, 2016 67.00 67.50 60.00 62.50 4,249 -4.50(-6.72%)
Jan 12, 2016 70.75 73.39 64.25 67.00 5,069 -3.00(-4.29%)
Jan 11, 2016 75.25 83.25 66.75 70.00 5,028 -3.00(-4.11%)
Jan 08, 2016 75.25 77.12 72.75 73.00 4,582 -0.25(-0.34%)
Jan 07, 2016 79.25 80.50 73.00 73.25 7,621 -7.50(-9.29%)
Jan 06, 2016 85.75 87.00 80.75 80.75 4,450 -6.75(-7.71%)
Jan 05, 2016 84.25 92.00 82.50 87.50 2,229 +2.00(+2.34%)
Jan 04, 2016 82.25 87.00 81.25 85.50 4,077 +1.50(+1.79%)
Dec 31, 2015 85.25 84.00 84.00 84.00 5,752 -2.75(-3.17%)
Dec 30, 2015 86.75 91.88 86.75 86.75 6,085 -1.25(-1.42%)
Dec 29, 2015 88.50 89.22 86.75 88.00 2,954 -0.25(-0.28%)
Dec 28, 2015 90.50 91.75 87.50 88.25 2,124 -3.00(-3.29%)
Dec 24, 2015 90.00 91.25 91.25 91.25 816 +0.25(+0.27%)
Dec 23, 2015 87.00 91.50 87.00 91.00 5,356 +3.00(+3.41%)
Dec 22, 2015 88.75 89.25 86.42 88.00 2,563 -0.50(-0.56%)
Dec 21, 2015 90.75 90.75 85.75 88.50 2,375 +0.25(+0.28%)
Dec 18, 2015 89.25 92.00 85.00 88.25 2,907 -1.50(-1.67%)
Dec 17, 2015 90.25 92.50 89.50 89.75 1,826 +0.25(+0.28%)
Dec 16, 2015 88.00 92.50 87.65 89.50 5,995 +4.00(+4.68%)
Dec 15, 2015 86.00 92.50 85.00 85.50 3,719 +0.00(+0.00%)
Dec 14, 2015 88.75 89.25 82.50 85.50 3,623 -2.50(-2.84%)
Dec 11, 2015 87.75 89.50 85.25 88.00 3,720 -1.75(-1.95%)
Dec 10, 2015 89.00 91.50 87.75 89.75 2,260 +0.75(+0.84%)
Dec 09, 2015 92.25 94.00 87.75 89.00 3,857 -4.25(-4.56%)
Dec 08, 2015 91.25 94.00 90.00 93.25 1,805 +1.50(+1.63%)
Dec 07, 2015 100.50 101.25 90.00 91.75 5,752 -9.50(-9.38%)
Dec 04, 2015 102.25 105.25 100.25 101.25 2,506 -0.25(-0.25%)
Dec 03, 2015 104.75 107.60 101.12 101.50 2,184 -3.00(-2.87%)
Dec 02, 2015 111.75 112.25 103.75 104.50 2,483 -7.25(-6.49%)
Dec 01, 2015 117.25 117.25 108.00 111.75 2,187 -4.50(-3.87%)
Nov 30, 2015 120.00 120.00 112.50 116.25 5,325 -3.75(-3.12%)
Nov 27, 2015 117.50 120.62 115.75 120.00 4,159 +3.00(+2.56%)
Nov 25, 2015 112.50 117.00 117.00 117.00 2,776 +4.00(+3.54%)
Nov 24, 2015 111.00 113.75 109.00 113.00 2,520 +1.00(+0.89%)
Nov 23, 2015 104.50 113.75 103.50 112.00 3,017 +7.25(+6.92%)
Nov 20, 2015 102.50 109.75 101.25 104.75 5,393 +3.00(+2.95%)
Nov 19, 2015 100.00 102.50 98.75 101.75 2,309 +1.75(+1.75%)
Nov 18, 2015 100.00 101.75 98.75 100.00 2,689 -0.25(-0.25%)
Nov 17, 2015 98.00 101.25 95.25 100.25 3,311 +1.75(+1.78%)
Nov 16, 2015 97.25 98.75 93.50 98.50 4,810 +0.00(+0.00%)
Nov 13, 2015 102.00 105.25 97.00 98.50 3,638 -4.25(-4.14%)
Nov 12, 2015 105.00 111.00 102.00 102.75 4,661 -3.75(-3.52%)
Nov 11, 2015 112.00 112.75 106.50 106.50 1,637 -5.75(-5.12%)
Nov 10, 2015 110.50 114.50 108.50 112.25 3,464 +0.75(+0.67%)
Nov 09, 2015 111.50 116.26 109.50 111.50 4,211 +0.00(+0.00%)
Nov 06, 2015 108.50 112.25 103.75 111.50 4,234 +2.00(+1.83%)
Nov 05, 2015 111.25 113.50 108.25 109.50 1,543 -2.50(-2.23%)
Nov 04, 2015 111.50 113.50 108.00 112.00 7,721 +2.50(+2.28%)
Nov 03, 2015 103.25 113.00 102.75 109.50 5,963 +5.25(+5.04%)
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.