Skip to main content

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 (%)
Mar 27, 2024 7.470 7.610 7.275 7.340 131,079 -0.02(-0.27%)
Mar 26, 2024 7.220 7.520 7.160 7.360 198,622 -0.04(-0.54%)
Mar 25, 2024 7.530 7.680 7.340 7.400 167,610 -0.21(-2.76%)
Mar 22, 2024 7.480 7.830 7.450 7.610 171,596 +0.08(+1.06%)
Mar 21, 2024 7.570 7.740 7.270 7.530 316,808 +0.00(+0.00%)
Mar 20, 2024 7.520 7.740 7.410 7.530 370,899 -0.04(-0.53%)
Mar 19, 2024 7.000 7.670 6.770 7.570 830,233 +0.58(+8.30%)
Mar 18, 2024 7.900 7.939 6.650 6.990 1,397,515 -1.64(-19.00%)
Mar 15, 2024 8.110 8.870 8.030 8.630 463,083 +0.49(+6.02%)
Mar 14, 2024 8.180 8.380 7.960 8.140 212,712 -0.09(-1.09%)
Mar 13, 2024 8.200 8.400 7.800 8.230 251,951 +0.05(+0.61%)
Mar 12, 2024 7.720 8.480 7.400 8.180 478,884 +0.37(+4.74%)
Mar 11, 2024 7.880 8.110 7.720 7.810 405,175 -0.16(-2.01%)
Mar 08, 2024 8.390 8.400 7.840 7.970 262,604 -0.28(-3.39%)
Mar 07, 2024 8.700 8.805 8.190 8.250 425,692 -0.43(-4.95%)
Mar 06, 2024 8.570 9.010 8.120 8.680 408,208 +0.22(+2.60%)
Mar 05, 2024 7.740 8.700 7.600 8.460 484,243 +0.65(+8.32%)
Mar 04, 2024 7.950 8.240 7.450 7.810 498,177 +0.00(+0.00%)
Mar 01, 2024 7.000 7.870 6.920 7.810 1,160,072 +0.91(+13.19%)
Feb 29, 2024 6.960 7.110 6.670 6.900 251,125 +0.00(+0.00%)
Feb 28, 2024 7.300 7.320 6.870 6.900 330,814 -0.45(-6.12%)
Feb 27, 2024 7.540 7.868 7.080 7.350 622,708 -0.19(-2.52%)
Feb 26, 2024 7.000 7.700 6.935 7.540 637,825 +0.56(+8.02%)
Feb 23, 2024 6.700 6.980 6.600 6.980 242,904 +0.28(+4.18%)
Feb 22, 2024 6.790 6.985 6.610 6.700 241,434 -0.05(-0.74%)
Feb 21, 2024 6.690 6.950 6.480 6.750 212,835 +0.01(+0.15%)
Feb 20, 2024 7.100 7.500 6.160 6.740 477,041 -0.27(-3.85%)
Feb 16, 2024 6.490 7.030 6.490 7.010 314,348 +0.52(+8.01%)
Feb 15, 2024 6.100 6.530 5.990 6.490 232,872 +0.34(+5.53%)
Feb 14, 2024 6.440 6.440 5.840 6.150 406,499 -0.16(-2.54%)
Feb 13, 2024 6.300 7.030 6.120 6.310 508,107 -0.17(-2.62%)
Feb 12, 2024 6.210 6.520 6.030 6.480 497,361 +0.28(+4.52%)
Feb 09, 2024 5.280 6.330 5.280 6.200 832,805 +0.92(+17.42%)
Feb 08, 2024 5.010 5.450 4.969 5.280 377,279 +0.38(+7.76%)
Feb 07, 2024 4.530 5.035 4.400 4.900 457,740 +0.60(+13.95%)
Feb 06, 2024 4.250 4.410 4.250 4.300 126,646 +0.01(+0.23%)
Feb 05, 2024 4.420 4.490 4.250 4.290 94,688 -0.13(-2.94%)
Feb 02, 2024 4.240 4.470 4.130 4.420 160,654 +0.12(+2.79%)
Feb 01, 2024 4.350 4.450 4.030 4.300 455,715 +0.23(+5.65%)
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%)
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.