Abeona Therapeutics (NQ: ABEO )

1.500 USD -0.100 (-6.25%)
Official Closing Price Updated: 7:55 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 1.600 1.640 1.500 1.500 1,250,466 -0.10(-6.25%)
Apr 14, 2021 1.530 1.650 1.510 1.600 1,686,731 +0.06(+3.90%)
Apr 13, 2021 1.530 1.570 1.520 1.540 1,071,813 -0.01(-0.65%)
Apr 12, 2021 1.610 1.640 1.530 1.550 1,104,430 -0.09(-5.49%)
Apr 09, 2021 1.650 1.670 1.605 1.640 1,232,500 -0.03(-1.80%)
Apr 08, 2021 1.640 1.710 1.590 1.670 1,187,871 +0.05(+3.09%)
Apr 07, 2021 1.700 1.730 1.620 1.620 1,342,521 -0.08(-4.71%)
Apr 06, 2021 1.820 1.830 1.700 1.700 1,369,504 -0.15(-8.11%)
Apr 05, 2021 1.850 1.870 1.760 1.850 1,137,103 -0.01(-0.54%)
Apr 01, 2021 1.920 2.000 1.790 1.860 1,861,600 -0.02(-1.06%)
Mar 31, 2021 1.830 1.950 1.800 1.880 1,191,493 +0.04(+2.17%)
Mar 30, 2021 1.800 1.880 1.720 1.840 1,065,033 +0.05(+2.79%)
Mar 29, 2021 1.800 1.940 1.780 1.790 1,910,251 -0.01(-0.56%)
Mar 26, 2021 1.880 1.880 1.740 1.800 1,807,700 -0.08(-4.26%)
Mar 25, 2021 1.770 1.930 1.740 1.880 1,980,339 +0.10(+5.62%)
Mar 24, 2021 1.950 2.000 1.770 1.780 2,574,571 -0.12(-6.32%)
Mar 23, 2021 2.030 2.060 1.880 1.900 1,844,346 -0.14(-6.86%)
Mar 22, 2021 2.170 2.200 2.030 2.040 1,539,749 -0.14(-6.42%)
Mar 19, 2021 2.180 2.250 2.110 2.180 2,136,500 +0.04(+1.87%)
Mar 18, 2021 2.270 2.290 2.120 2.140 1,299,097 -0.17(-7.36%)
Mar 17, 2021 2.230 2.380 2.200 2.310 1,564,466 -0.01(-0.43%)
Mar 16, 2021 2.320 2.380 2.230 2.320 2,094,331 +0.01(+0.43%)
Mar 15, 2021 2.380 2.410 2.250 2.310 1,771,286 -0.04(-1.70%)
Mar 12, 2021 2.280 2.380 2.230 2.350 1,875,200 +0.09(+3.98%)
Mar 11, 2021 2.220 2.310 2.210 2.260 1,839,595 +0.06(+2.73%)
Mar 10, 2021 2.200 2.270 2.130 2.200 1,637,274 +0.02(+0.92%)
Mar 09, 2021 2.130 2.240 2.080 2.180 2,623,364 +0.08(+3.81%)
Mar 08, 2021 2.040 2.140 1.990 2.100 2,077,100 +0.09(+4.48%)
Mar 05, 2021 2.100 2.140 1.695 2.010 3,917,800 -0.07(-3.37%)
Mar 04, 2021 2.190 2.270 1.920 2.080 4,603,752 -0.11(-5.02%)
Mar 03, 2021 2.380 2.400 2.160 2.190 3,626,040 -0.17(-7.20%)
Mar 02, 2021 2.360 2.500 2.320 2.360 2,709,246 +0.02(+0.85%)
Mar 01, 2021 2.550 2.580 2.320 2.340 4,759,926 -0.08(-3.31%)
Feb 26, 2021 2.670 2.870 2.362 2.420 14,076,900 -0.07(-2.81%)
Feb 25, 2021 2.150 2.840 2.130 2.490 17,450,412 +0.29(+13.18%)
Feb 24, 2021 2.150 2.320 2.150 2.200 2,767,377 +0.10(+4.76%)
Feb 23, 2021 2.120 2.170 1.880 2.100 4,968,997 -0.13(-5.83%)
Feb 22, 2021 2.360 2.430 2.230 2.230 3,240,835 -0.18(-7.47%)
Feb 19, 2021 2.490 2.500 2.320 2.410 3,528,900 -0.05(-2.03%)
Feb 18, 2021 2.410 2.520 2.250 2.460 4,290,079 -0.17(-6.46%)
Feb 17, 2021 2.570 2.720 2.130 2.630 12,360,773 -0.09(-3.31%)
Feb 16, 2021 3.000 3.090 2.710 2.720 7,266,981 -0.24(-8.11%)
Feb 12, 2021 3.320 3.750 2.870 2.960 16,989,900 -0.40(-11.90%)
Feb 11, 2021 3.450 3.550 3.080 3.360 7,148,750 +0.00(+0.00%)
Feb 10, 2021 3.280 3.450 2.860 3.360 9,036,001 +0.02(+0.60%)
Feb 09, 2021 3.790 3.790 3.200 3.340 11,674,609 -0.05(-1.47%)
Feb 08, 2021 2.670 3.500 2.620 3.390 16,565,375 +0.81(+31.40%)
Feb 05, 2021 2.620 2.620 2.310 2.580 3,442,000 +0.12(+4.88%)
Feb 04, 2021 2.390 2.520 2.320 2.460 3,827,338 +0.12(+5.13%)
Feb 03, 2021 2.080 2.420 2.060 2.340 6,586,109 +0.31(+15.27%)
Feb 02, 2021 2.000 2.050 1.960 2.030 1,849,232 +0.09(+4.64%)
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.