Abeona Therapeutics (NQ: ABEO )

6.155 -0.275 (-4.28%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 6.490 6.520 6.310 6.430 451,495 +0.03(+0.47%)
Nov 08, 2024 6.430 6.450 6.250 6.400 195,082 +0.02(+0.31%)
Nov 07, 2024 6.300 6.480 6.250 6.380 171,258 +0.10(+1.59%)
Nov 06, 2024 6.250 6.380 6.130 6.280 183,774 +0.07(+1.13%)
Nov 05, 2024 6.040 6.255 5.970 6.210 193,093 +0.17(+2.81%)
Nov 04, 2024 6.290 6.290 5.950 6.040 433,523 -0.21(-3.36%)
Nov 01, 2024 6.470 6.470 6.220 6.250 219,108 -0.16(-2.50%)
Oct 31, 2024 6.320 6.425 6.040 6.410 253,506 +0.05(+0.79%)
Oct 30, 2024 6.490 6.640 6.290 6.360 243,311 -0.21(-3.20%)
Oct 29, 2024 6.780 6.780 6.350 6.570 500,634 +0.18(+2.82%)
Oct 28, 2024 6.520 6.680 6.339 6.390 224,453 -0.11(-1.69%)
Oct 25, 2024 6.360 6.640 6.300 6.500 163,088 +0.16(+2.52%)
Oct 24, 2024 6.220 6.470 6.120 6.340 208,786 +0.09(+1.44%)
Oct 23, 2024 6.560 6.575 6.220 6.250 205,225 -0.32(-4.87%)
Oct 22, 2024 6.520 6.620 6.470 6.570 107,133 +0.02(+0.31%)
Oct 21, 2024 6.670 6.740 6.540 6.550 81,264 -0.12(-1.80%)
Oct 18, 2024 6.700 6.730 6.630 6.670 82,011 -0.07(-1.04%)
Oct 17, 2024 6.540 6.780 6.400 6.740 197,655 +0.22(+3.37%)
Oct 16, 2024 6.540 6.677 6.290 6.520 234,671 -0.02(-0.31%)
Oct 15, 2024 6.280 6.550 6.150 6.540 143,008 +0.27(+4.31%)
Oct 14, 2024 6.350 6.480 6.250 6.270 215,813 -0.14(-2.18%)
Oct 11, 2024 6.520 6.587 6.400 6.410 207,300 -0.17(-2.58%)
Oct 10, 2024 6.620 6.660 6.410 6.580 375,544 -0.06(-0.90%)
Oct 09, 2024 6.520 6.670 6.390 6.640 224,024 +0.11(+1.68%)
Oct 08, 2024 6.560 6.740 6.500 6.530 178,597 -0.01(-0.15%)
Oct 07, 2024 6.510 6.730 6.390 6.540 428,695 +0.08(+1.24%)
Oct 04, 2024 6.420 6.600 6.420 6.460 184,583 +0.08(+1.25%)
Oct 03, 2024 6.170 6.423 6.170 6.380 204,360 +0.15(+2.41%)
Oct 02, 2024 6.450 6.450 6.060 6.230 302,273 -0.23(-3.56%)
Oct 01, 2024 6.390 6.480 6.080 6.460 499,139 +0.14(+2.22%)
Sep 30, 2024 5.890 6.467 5.890 6.320 402,661 +0.43(+7.30%)
Sep 27, 2024 5.940 6.220 5.850 5.890 330,777 -0.04(-0.67%)
Sep 26, 2024 5.970 6.040 5.760 5.930 203,047 +0.00(+0.00%)
Sep 25, 2024 5.760 6.050 5.760 5.930 306,381 +0.17(+2.95%)
Sep 24, 2024 5.940 5.940 5.690 5.760 180,910 -0.10(-1.71%)
Sep 23, 2024 6.030 6.180 5.800 5.860 309,798 -0.16(-2.66%)
Sep 20, 2024 5.810 6.020 5.720 6.020 439,419 +0.22(+3.79%)
Sep 19, 2024 5.590 5.970 5.570 5.800 516,827 +0.35(+6.42%)
Sep 18, 2024 5.490 5.610 5.430 5.450 160,408 -0.01(-0.18%)
Sep 17, 2024 5.330 5.670 5.330 5.460 181,054 +0.13(+2.44%)
Sep 16, 2024 5.590 5.690 5.320 5.330 167,332 -0.25(-4.48%)
Sep 13, 2024 5.630 5.750 5.530 5.580 151,024 +0.00(+0.00%)
Sep 12, 2024 5.600 5.680 5.535 5.580 105,517 -0.01(-0.18%)
Sep 11, 2024 5.550 5.615 5.450 5.590 86,112 +0.03(+0.54%)
Sep 10, 2024 5.640 5.640 5.520 5.560 81,799 -0.06(-1.07%)
Sep 09, 2024 5.570 5.770 5.570 5.620 156,597 +0.07(+1.26%)
Sep 06, 2024 5.640 5.750 5.335 5.550 193,194 -0.08(-1.42%)
Sep 05, 2024 5.600 5.680 5.460 5.630 201,532 +0.06(+1.08%)
Sep 04, 2024 5.360 5.610 5.330 5.570 147,875 +0.11(+2.01%)
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.