Breaking News Bar

Business News and Information

Abeona Therapeutics (NQ: ABEO )

1.950 USD UNCHANGED
Streaming Delayed Price Updated: 5:17 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 2.350 2.410 2.300 2.350 617,094 +0.00(+0.00%)
Aug 31, 2020 2.260 2.417 2.260 2.350 746,207 +0.11(+4.91%)
Aug 28, 2020 2.250 2.280 2.145 2.240 759,700 -0.02(-1.10%)
Aug 27, 2020 2.370 2.370 2.190 2.265 550,521 -0.06(-2.79%)
Aug 26, 2020 2.440 2.440 2.320 2.330 344,617 -0.07(-2.92%)
Aug 25, 2020 2.400 2.490 2.350 2.400 438,799 +0.01(+0.42%)
Aug 24, 2020 2.470 2.500 2.290 2.390 773,057 -0.08(-3.24%)
Aug 21, 2020 2.570 2.580 2.450 2.470 602,400 -0.10(-3.89%)
Aug 20, 2020 2.640 2.660 2.550 2.570 472,012 -0.11(-4.10%)
Aug 19, 2020 2.730 2.730 2.610 2.680 640,584 -0.05(-1.83%)
Aug 18, 2020 2.900 2.900 2.690 2.730 871,669 -0.15(-5.21%)
Aug 17, 2020 2.990 2.990 2.810 2.880 2,926,137 +0.13(+4.73%)
Aug 14, 2020 2.830 2.833 2.710 2.750 739,500 -0.08(-2.83%)
Aug 13, 2020 2.930 2.940 2.820 2.830 475,558 -0.08(-2.75%)
Aug 12, 2020 2.950 3.040 2.890 2.910 501,455 +0.00(+0.00%)
Aug 11, 2020 3.010 3.140 2.870 2.910 960,075 -0.08(-2.68%)
Aug 10, 2020 2.890 2.990 2.860 2.990 570,808 +0.13(+4.55%)
Aug 07, 2020 2.840 2.930 2.800 2.860 573,400 +0.00(+0.00%)
Aug 06, 2020 2.970 2.980 2.840 2.860 345,732 -0.09(-3.05%)
Aug 05, 2020 2.950 2.975 2.910 2.950 361,047 +0.03(+1.03%)
Aug 04, 2020 2.920 2.960 2.870 2.920 360,693 -0.03(-1.02%)
Aug 03, 2020 2.860 2.965 2.840 2.950 504,277 +0.10(+3.51%)
Jul 31, 2020 2.880 2.900 2.745 2.850 651,300 -0.04(-1.38%)
Jul 30, 2020 2.760 2.910 2.730 2.890 472,712 +0.12(+4.33%)
Jul 29, 2020 2.890 2.890 2.710 2.770 689,521 -0.10(-3.48%)
Jul 28, 2020 3.010 3.020 2.850 2.870 450,702 -0.17(-5.59%)
Jul 27, 2020 2.910 3.050 2.870 3.040 434,081 +0.16(+5.56%)
Jul 24, 2020 2.930 2.940 2.820 2.880 341,900 -0.07(-2.37%)
Jul 23, 2020 2.940 2.990 2.870 2.950 564,956 +0.00(+0.00%)
Jul 22, 2020 3.000 3.010 2.910 2.950 392,925 -0.06(-1.99%)
Jul 21, 2020 3.190 3.190 2.950 3.010 1,200,140 -0.13(-4.14%)
Jul 20, 2020 2.990 3.150 2.930 3.140 718,203 +0.16(+5.37%)
Jul 17, 2020 2.989 3.050 2.915 2.980 599,300 +0.01(+0.34%)
Jul 16, 2020 2.880 2.980 2.790 2.970 511,101 +0.08(+2.77%)
Jul 15, 2020 2.870 3.040 2.790 2.890 1,159,392 +0.06(+2.12%)
Jul 14, 2020 2.840 2.860 2.730 2.830 1,318,174 -0.03(-1.05%)
Jul 13, 2020 3.060 3.060 2.850 2.860 1,226,856 -0.15(-4.98%)
Jul 10, 2020 3.230 3.270 2.900 3.010 1,840,900 -0.34(-10.15%)
Jul 09, 2020 3.340 3.510 3.290 3.350 1,049,134 -0.07(-2.05%)
Jul 08, 2020 3.520 3.780 3.310 3.420 2,292,673 +0.02(+0.59%)
Jul 07, 2020 3.180 3.490 3.160 3.400 1,738,657 +0.29(+9.32%)
Jul 06, 2020 2.940 3.150 2.880 3.110 1,289,926 +0.26(+9.12%)
Jul 02, 2020 2.880 2.890 2.810 2.850 461,300 +0.00(+0.00%)
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