Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abeona Therapeutics (NQ: ABEO )

6.400 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 115.00 117.50 113.12 115.00 5,330 +0.00(+0.00%)
Jan 30, 2017 120.00 120.00 112.50 115.00 8,077 -5.00(-4.17%)
Jan 27, 2017 123.75 123.75 116.25 120.00 3,186 -2.50(-2.04%)
Jan 26, 2017 121.25 123.75 120.00 122.50 2,773 +1.25(+1.03%)
Jan 25, 2017 120.00 125.00 116.25 121.25 3,854 +1.25(+1.04%)
Jan 24, 2017 122.50 123.75 116.25 120.00 5,317 -2.50(-2.04%)
Jan 23, 2017 123.75 126.25 116.25 122.50 7,418 -2.50(-2.00%)
Jan 20, 2017 125.00 126.25 121.25 125.00 5,944 +0.00(+0.00%)
Jan 19, 2017 133.75 136.00 123.75 125.00 13,751 -2.50(-1.96%)
Jan 18, 2017 128.75 131.25 126.25 127.50 7,766 -2.50(-1.92%)
Jan 17, 2017 131.25 135.00 128.75 130.00 9,892 -2.50(-1.89%)
Jan 13, 2017 132.50 132.50 132.50 0 -1.25(-0.93%)
Jan 12, 2017 133.75 135.00 126.25 133.75 9,145 +0.00(+0.00%)
Jan 11, 2017 143.75 144.75 129.00 133.75 17,270 -11.25(-7.76%)
Jan 10, 2017 153.75 153.75 141.25 145.00 13,577 -6.25(-4.13%)
Jan 09, 2017 152.50 157.50 136.50 151.25 23,769 -1.25(-0.82%)
Jan 06, 2017 147.50 158.75 142.50 152.50 25,855 +12.50(+8.93%)
Jan 05, 2017 133.75 140.00 128.75 140.00 9,708 +6.25(+4.67%)
Jan 04, 2017 123.75 133.75 123.75 133.75 7,465 +8.75(+7.00%)
Jan 03, 2017 127.50 130.00 120.00 125.00 7,365 +3.75(+3.09%)
Dec 30, 2016 121.25 121.25 121.25 0 -1.25(-1.02%)
Dec 29, 2016 126.25 128.75 120.00 122.50 8,665 -5.00(-3.92%)
Dec 28, 2016 132.50 136.00 122.50 127.50 9,779 -2.50(-1.92%)
Dec 27, 2016 118.75 133.75 118.75 130.00 13,139 +10.00(+8.33%)
Dec 23, 2016 120.00 120.00 120.00 0 +3.75(+3.23%)
Dec 22, 2016 107.50 123.75 106.25 116.25 16,987 +10.00(+9.41%)
Dec 21, 2016 110.00 110.62 101.25 106.25 15,018 -5.00(-4.49%)
Dec 20, 2016 113.75 115.00 107.50 111.25 12,492 -5.00(-4.30%)
Dec 19, 2016 111.25 118.75 111.25 116.25 10,872 +3.75(+3.33%)
Dec 16, 2016 118.75 123.75 111.25 112.50 11,092 -5.00(-4.26%)
Dec 15, 2016 122.50 124.56 115.00 117.50 11,855 -3.75(-3.09%)
Dec 14, 2016 121.25 128.75 116.25 121.25 19,150 -1.25(-1.02%)
Dec 13, 2016 106.25 122.50 105.62 122.50 33,924 +11.25(+10.11%)
Dec 12, 2016 126.25 126.25 106.25 111.25 89,309 -17.50(-13.59%)
Dec 09, 2016 146.25 148.75 127.50 128.75 22,945 -16.25(-11.21%)
Dec 08, 2016 146.25 148.75 142.50 145.00 10,097 -3.75(-2.52%)
Dec 07, 2016 146.25 152.50 141.25 148.75 8,387 +1.25(+0.85%)
Dec 06, 2016 148.75 160.00 138.75 147.50 15,228 +0.00(+0.00%)
Dec 05, 2016 153.75 156.25 143.75 147.50 12,972 -7.50(-4.84%)
Dec 02, 2016 156.25 160.00 152.50 155.00 10,755 +0.00(+0.00%)
Dec 01, 2016 155.00 160.00 152.50 155.00 11,681 -1.25(-0.80%)
Nov 30, 2016 165.00 169.58 148.75 156.25 16,344 -7.50(-4.58%)
Nov 29, 2016 172.50 172.50 160.00 163.75 13,151 -8.75(-5.07%)
Nov 28, 2016 178.75 179.57 171.25 172.50 7,659 -3.75(-2.13%)
Nov 25, 2016 177.50 180.00 173.75 176.25 3,063 +1.25(+0.71%)
Nov 23, 2016 175.00 175.00 175.00 0 +1.25(+0.72%)
Nov 22, 2016 180.00 181.00 172.50 173.75 9,601 -7.50(-4.14%)
Nov 21, 2016 182.50 185.00 178.75 181.25 7,127 +0.00(+0.00%)
Nov 18, 2016 182.50 183.62 176.25 181.25 10,698 +0.00(+0.00%)
Nov 17, 2016 175.00 182.50 172.50 181.25 13,212 +6.25(+3.57%)
Nov 16, 2016 176.25 182.50 172.50 175.00 14,107 -5.00(-2.78%)
Nov 15, 2016 187.50 191.25 167.50 180.00 26,692 -5.00(-2.70%)
Nov 14, 2016 163.75 185.00 162.50 185.00 40,024 +23.75(+14.73%)
Nov 11, 2016 152.50 173.62 148.75 161.25 35,876 +11.25(+7.50%)
Nov 10, 2016 153.75 153.75 147.50 150.00 16,410 -2.50(-1.64%)
Nov 09, 2016 133.75 156.25 133.75 152.50 27,716 +20.00(+15.09%)
Nov 08, 2016 137.50 147.50 131.25 132.50 13,922 -6.25(-4.50%)
Nov 07, 2016 142.50 148.35 136.25 138.75 15,645 +0.00(+0.00%)
Nov 04, 2016 142.50 145.00 138.75 138.75 21,112 -3.75(-2.63%)
Nov 03, 2016 158.75 160.00 138.75 142.50 28,599 -16.25(-10.24%)
Nov 02, 2016 161.25 163.12 153.75 158.75 24,161 -3.75(-2.31%)
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.