Abeona Therapeutics (NQ: ABEO )

2.405 USD -0.085 (-3.41%)
Streaming Delayed Price Updated: 10:10 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 1.970 2.050 1.900 1.940 3,821,483 +0.03(+1.57%)
Jan 29, 2021 1.930 2.000 1.890 1.910 2,430,500 -0.08(-4.02%)
Jan 28, 2021 2.010 2.100 1.980 1.990 2,154,794 -0.05(-2.45%)
Jan 27, 2021 2.230 2.240 2.010 2.040 2,892,681 -0.20(-8.93%)
Jan 26, 2021 2.320 2.370 2.160 2.240 3,896,080 -0.09(-3.86%)
Jan 25, 2021 2.220 2.340 2.040 2.330 6,167,212 +0.21(+9.91%)
Jan 22, 2021 1.970 2.120 1.920 2.120 2,337,100 +0.14(+7.07%)
Jan 21, 2021 2.050 2.060 1.900 1.980 2,773,565 -0.01(-0.50%)
Jan 20, 2021 2.170 2.380 1.970 1.990 5,167,498 -0.15(-7.01%)
Jan 19, 2021 1.950 2.160 1.930 2.140 4,740,139 +0.23(+12.04%)
Jan 15, 2021 1.990 2.066 1.880 1.910 2,165,800 -0.07(-3.54%)
Jan 14, 2021 1.810 2.010 1.790 1.980 3,647,970 +0.19(+10.61%)
Jan 13, 2021 1.840 1.840 1.770 1.790 1,106,974 -0.03(-1.65%)
Jan 12, 2021 1.840 1.950 1.780 1.820 2,245,818 -0.02(-1.09%)
Jan 11, 2021 1.740 1.880 1.670 1.840 2,467,429 +0.08(+4.55%)
Jan 08, 2021 1.800 1.800 1.710 1.760 1,062,900 -0.02(-1.12%)
Jan 07, 2021 1.800 1.810 1.720 1.780 1,340,070 +0.07(+4.09%)
Jan 06, 2021 1.770 1.830 1.700 1.710 2,108,319 -0.03(-1.72%)
Jan 05, 2021 1.710 1.790 1.700 1.740 2,276,674 +0.05(+2.96%)
Jan 04, 2021 1.570 1.700 1.500 1.690 3,144,182 +0.12(+7.64%)
Dec 31, 2020 1.570 1.570 1.570 2,237,519 -0.04(-2.48%)
Dec 30, 2020 1.550 1.630 1.470 1.610 2,237,519 +0.07(+4.55%)
Dec 29, 2020 1.700 1.700 1.520 1.540 2,774,933 -0.12(-7.23%)
Dec 28, 2020 1.780 1.830 1.650 1.660 1,960,330 -0.07(-4.05%)
Dec 24, 2020 1.790 1.810 1.655 1.730 1,859,500 -0.07(-3.89%)
Dec 23, 2020 1.590 1.840 1.570 1.800 4,258,996 +0.20(+12.50%)
Dec 22, 2020 1.590 1.630 1.520 1.600 2,743,486 +0.05(+3.23%)
Dec 21, 2020 1.530 1.660 1.470 1.550 4,663,517 +0.01(+0.65%)
Dec 18, 2020 1.620 1.627 1.535 1.540 2,173,300 -0.06(-3.75%)
Dec 17, 2020 1.640 1.650 1.550 1.600 1,874,088 -0.03(-1.84%)
Dec 16, 2020 1.640 1.690 1.580 1.630 2,407,609 +0.03(+1.87%)
Dec 15, 2020 1.550 1.670 1.520 1.600 2,451,251 +0.05(+3.23%)
Dec 14, 2020 1.560 1.580 1.520 1.550 1,604,995 +0.02(+1.31%)
Dec 11, 2020 1.550 1.590 1.500 1.530 1,284,500 +0.00(+0.00%)
Dec 10, 2020 1.450 1.550 1.410 1.530 2,056,684 +0.07(+4.79%)
Dec 09, 2020 1.530 1.530 1.410 1.460 2,534,042 -0.07(-4.58%)
Dec 08, 2020 1.550 1.560 1.500 1.530 2,079,787 +0.03(+2.00%)
Dec 07, 2020 1.500 1.580 1.480 1.500 1,739,464 -0.01(-0.66%)
Dec 04, 2020 1.550 1.567 1.490 1.510 1,239,500 -0.03(-1.95%)
Dec 03, 2020 1.560 1.570 1.480 1.540 1,571,051 -0.02(-1.28%)
Dec 02, 2020 1.520 1.580 1.460 1.560 1,775,390 +0.04(+2.63%)
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.