Skip to main content

Abeona Therapeutics (NQ: ABEO )

7.250 -0.090 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 387.50 391.48 376.25 381.25 39,853 -1.25(-0.33%)
Jan 30, 2018 401.25 401.25 381.25 382.50 56,379 -25.00(-6.13%)
Jan 29, 2018 425.00 461.25 405.12 407.50 91,665 +1.25(+0.31%)
Jan 26, 2018 430.00 430.00 402.50 406.25 38,588 -18.75(-4.41%)
Jan 25, 2018 390.00 427.50 377.50 425.00 53,694 +40.00(+10.39%)
Jan 24, 2018 387.50 401.25 376.25 385.00 27,592 +0.00(+0.00%)
Jan 23, 2018 390.00 411.25 376.25 385.00 43,630 +13.75(+3.70%)
Jan 22, 2018 367.50 372.50 355.00 371.25 38,622 +6.25(+1.71%)
Jan 19, 2018 366.25 373.12 356.12 365.00 16,886 +1.25(+0.34%)
Jan 18, 2018 381.25 385.00 363.75 363.75 17,291 -17.50(-4.59%)
Jan 17, 2018 375.00 388.75 371.25 381.25 23,624 +10.00(+2.69%)
Jan 16, 2018 396.25 396.25 369.75 371.25 25,860 -21.25(-5.41%)
Jan 12, 2018 392.50 392.50 392.50 0 -3.75(-0.95%)
Jan 11, 2018 400.00 403.75 392.50 396.25 18,691 -3.75(-0.94%)
Jan 10, 2018 400.00 24,863 -2.50(-0.62%)
Jan 09, 2018 383.75 406.25 380.00 402.50 32,260 +21.25(+5.57%)
Jan 08, 2018 391.25 392.68 376.25 381.25 18,144 -10.00(-2.56%)
Jan 05, 2018 422.50 422.50 387.50 391.25 21,094 -28.75(-6.85%)
Jan 04, 2018 435.00 437.50 414.00 420.00 17,731 -12.50(-2.89%)
Jan 03, 2018 431.25 442.50 423.75 432.50 25,294 +2.50(+0.58%)
Jan 02, 2018 397.50 430.00 389.75 430.00 25,517 +33.75(+8.52%)
Dec 29, 2017 396.25 396.25 396.25 0 -6.25(-1.55%)
Dec 28, 2017 402.50 406.12 395.62 402.50 16,298 +0.00(+0.00%)
Dec 27, 2017 401.25 405.00 393.75 402.50 17,767 -2.50(-0.62%)
Dec 26, 2017 397.50 410.00 391.25 405.00 22,013 +8.75(+2.21%)
Dec 22, 2017 375.00 401.25 368.75 396.25 29,615 +22.50(+6.02%)
Dec 21, 2017 376.25 380.00 370.00 373.75 17,406 -3.75(-0.99%)
Dec 20, 2017 386.25 389.75 370.62 377.50 26,229 -5.62(-1.47%)
Dec 19, 2017 380.00 396.25 366.60 383.12 24,247 +3.12(+0.82%)
Dec 18, 2017 416.25 431.12 362.50 380.00 50,487 -32.50(-7.88%)
Dec 15, 2017 405.00 440.62 397.50 412.50 184,432 +10.00(+2.48%)
Dec 14, 2017 400.00 418.75 393.75 402.50 19,405 +2.50(+0.62%)
Dec 13, 2017 388.75 405.00 386.25 400.00 19,938 +13.75(+3.56%)
Dec 12, 2017 387.50 401.25 383.75 386.25 18,408 -2.50(-0.64%)
Dec 11, 2017 407.50 408.12 385.00 388.75 27,267 -16.25(-4.01%)
Dec 08, 2017 398.75 408.75 388.75 405.00 23,022 +10.00(+2.53%)
Dec 07, 2017 370.00 410.00 367.50 395.00 28,281 +25.00(+6.76%)
Dec 06, 2017 388.75 393.50 367.50 370.00 25,007 -11.25(-2.95%)
Dec 05, 2017 381.25 396.25 377.75 381.25 18,699 -1.25(-0.33%)
Dec 04, 2017 417.50 421.25 381.25 382.50 29,487 -31.25(-7.55%)
Dec 01, 2017 436.25 438.75 420.00 413.75 25,535 -18.75(-4.34%)
Nov 30, 2017 418.75 435.25 403.75 432.50 34,488 +16.25(+3.90%)
Nov 29, 2017 436.25 442.38 414.43 416.25 42,737 -17.50(-4.03%)
Nov 28, 2017 416.25 437.50 408.75 433.75 29,899 +17.50(+4.20%)
Nov 27, 2017 418.75 421.25 397.50 416.25 37,979 -2.50(-0.60%)
Nov 24, 2017 407.50 431.25 400.25 418.75 18,621 +15.00(+3.72%)
Nov 22, 2017 402.50 408.75 395.00 403.75 20,040 +0.00(+0.00%)
Nov 21, 2017 373.75 410.00 373.75 403.75 37,411 +36.25(+9.86%)
Nov 20, 2017 386.25 396.25 366.25 367.50 28,190 -17.50(-4.55%)
Nov 17, 2017 400.00 400.00 383.75 385.00 16,016 -17.50(-4.35%)
Nov 16, 2017 420.00 422.50 390.00 402.50 28,928 -16.25(-3.88%)
Nov 15, 2017 380.00 434.88 367.23 418.75 56,299 +41.25(+10.93%)
Nov 14, 2017 365.00 378.75 358.75 377.50 21,553 +10.00(+2.72%)
Nov 13, 2017 382.50 382.50 363.75 367.50 17,565 -13.75(-3.61%)
Nov 10, 2017 371.25 385.00 367.50 381.25 25,269 +11.25(+3.04%)
Nov 09, 2017 372.50 380.63 362.50 370.00 34,243 -7.50(-1.99%)
Nov 08, 2017 371.25 396.25 365.62 377.50 44,003 +19.38(+5.41%)
Nov 07, 2017 408.75 415.00 356.25 358.12 66,168 -49.38(-12.12%)
Nov 06, 2017 415.00 423.62 405.00 407.50 30,190 -5.00(-1.21%)
Nov 03, 2017 416.25 423.25 408.75 412.50 23,122 -6.25(-1.49%)
Nov 02, 2017 407.50 424.47 403.75 418.75 16,414 +8.75(+2.13%)
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.