Breaking News Bar

Business News and Information

Abeona Therapeutics (NQ: ABEO )

1.380 USD +0.010 (+0.73%)
Official Closing Price Updated: 7:59 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 1.360 1.390 1.310 1.380 1,684,528 +0.01(+0.73%)
Nov 20, 2020 1.350 1.400 1.310 1.370 1,052,600 +0.03(+2.24%)
Nov 19, 2020 1.480 1.490 1.300 1.340 1,879,846 -0.06(-4.29%)
Nov 18, 2020 1.350 1.460 1.330 1.400 3,522,199 +0.12(+9.37%)
Nov 17, 2020 1.300 1.320 1.240 1.280 1,568,054 -0.01(-0.78%)
Nov 16, 2020 1.340 1.370 1.270 1.290 2,159,236 +0.01(+0.78%)
Nov 13, 2020 1.210 1.280 1.200 1.280 1,584,300 +0.07(+5.79%)
Nov 12, 2020 1.280 1.290 1.170 1.210 1,641,222 -0.09(-6.92%)
Nov 11, 2020 1.240 1.320 1.220 1.300 5,300,843 +0.15(+13.04%)
Nov 10, 2020 1.060 1.180 1.050 1.150 2,160,552 +0.08(+7.48%)
Nov 09, 2020 1.060 1.100 1.050 1.070 1,445,690 +0.04(+3.88%)
Nov 06, 2020 1.030 1.060 1.030 1.030 817,500 -0.01(-0.96%)
Nov 05, 2020 1.050 1.060 1.000 1.040 1,821,161 +0.01(+0.97%)
Nov 04, 2020 1.050 1.090 1.030 1.030 1,160,573 -0.02(-1.90%)
Nov 03, 2020 1.030 1.070 0.9900 1.050 4,839,858 +0.02(+1.94%)
Nov 02, 2020 1.070 1.080 1.030 1.030 1,398,602 -0.04(-3.74%)
Oct 30, 2020 1.120 1.120 1.030 1.070 1,885,700 -0.01(-0.93%)
Oct 29, 2020 1.130 1.150 1.080 1.080 2,999,779 -0.01(-0.92%)
Oct 28, 2020 1.140 1.170 1.090 1.090 2,955,878 -0.09(-7.63%)
Oct 27, 2020 1.290 1.290 1.180 1.180 1,286,109 -0.08(-6.35%)
Oct 26, 2020 1.330 1.350 1.230 1.260 966,735 -0.08(-5.97%)
Oct 23, 2020 1.270 1.370 1.250 1.340 1,131,300 +0.07(+5.51%)
Oct 22, 2020 1.230 1.300 1.220 1.270 897,242 +0.03(+2.42%)
Oct 21, 2020 1.320 1.330 1.240 1.240 1,055,353 -0.08(-6.06%)
Oct 20, 2020 1.330 1.350 1.290 1.320 987,384 +0.01(+0.76%)
Oct 19, 2020 1.360 1.380 1.300 1.310 887,771 -0.04(-2.96%)
Oct 16, 2020 1.340 1.400 1.309 1.350 921,500 +0.02(+1.50%)
Oct 15, 2020 1.320 1.360 1.280 1.330 1,142,402 +0.02(+1.53%)
Oct 14, 2020 1.350 1.450 1.300 1.310 1,766,148 -0.06(-4.38%)
Oct 13, 2020 1.280 1.390 1.280 1.370 1,386,293 +0.07(+5.38%)
Oct 12, 2020 1.400 1.440 1.280 1.300 2,449,255 -0.08(-5.80%)
Oct 09, 2020 1.460 1.580 1.360 1.380 4,149,800 +0.00(+0.00%)
Oct 08, 2020 1.260 1.400 1.230 1.380 3,035,159 +0.15(+12.20%)
Oct 07, 2020 1.200 1.340 1.170 1.230 3,156,093 +0.01(+0.82%)
Oct 06, 2020 1.120 1.270 1.110 1.220 6,016,279 +0.13(+11.93%)
Oct 05, 2020 1.050 1.110 1.050 1.090 2,275,324 +0.04(+3.81%)
Oct 02, 2020 1.030 1.120 1.020 1.050 5,600,700 +0.00(+0.00%)
Oct 01, 2020 1.050 1.060 1.000 1.050 4,752,637 +0.03(+2.94%)
Sep 30, 2020 1.110 1.130 1.000 1.020 6,671,466 -0.09(-8.11%)
Sep 29, 2020 1.150 1.160 1.090 1.110 6,624,568 +0.02(+1.83%)
Sep 28, 2020 1.450 1.460 1.070 1.090 13,808,647 -0.77(-41.40%)
Sep 25, 2020 1.960 1.993 1.850 1.860 625,500 -0.09(-4.62%)
Sep 24, 2020 1.800 1.980 1.750 1.950 1,314,217 +0.12(+6.56%)
Sep 23, 2020 1.910 1.920 1.760 1.830 1,028,269 -0.09(-4.69%)
Sep 22, 2020 1.950 1.950 1.870 1.920 746,504 -0.04(-2.04%)
Sep 21, 2020 2.040 2.040 1.870 1.960 1,268,123 -0.12(-5.77%)
Sep 18, 2020 2.200 2.335 2.045 2.080 3,292,500 +0.12(+6.12%)
Sep 17, 2020 1.920 2.020 1.870 1.960 1,012,569 +0.07(+3.70%)
Sep 16, 2020 2.050 2.050 1.890 1.890 1,012,087 -0.12(-5.97%)
Sep 15, 2020 1.980 2.116 1.970 2.010 711,614 +0.02(+1.01%)
Sep 14, 2020 1.960 1.990 1.920 1.990 889,286 +0.07(+3.65%)
Sep 11, 2020 2.060 2.060 1.910 1.920 508,300 -0.12(-5.88%)
Sep 10, 2020 2.060 2.150 2.010 2.040 633,660 +0.01(+0.49%)
Sep 09, 2020 2.100 2.190 2.030 2.030 594,948 -0.05(-2.40%)
Sep 08, 2020 1.960 2.100 1.910 2.080 701,003 +0.10(+5.05%)
Sep 04, 2020 2.100 2.120 1.883 1.980 717,300 -0.07(-3.41%)
Sep 03, 2020 2.170 2.220 2.020 2.050 1,013,980 -0.11(-5.09%)
Sep 02, 2020 2.330 2.390 2.150 2.160 1,928,669 -0.19(-8.09%)
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.
 
bottom clear