Abeona Therapeutics (NQ: ABEO )

0.6500 USD +0.0158 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 0.6400 0.6620 0.6200 0.6500 559,104 +0.02(+2.49%)
Dec 07, 2021 0.5945 0.6480 0.5901 0.6342 903,264 +0.04(+7.49%)
Dec 06, 2021 0.5900 0.5930 0.5550 0.5900 767,518 +0.02(+2.61%)
Dec 03, 2021 0.6100 0.6145 0.5600 0.5750 924,090 -0.03(-5.51%)
Dec 02, 2021 0.6300 0.6494 0.6021 0.6085 997,410 +0.01(+1.38%)
Dec 01, 2021 0.6854 0.7000 0.6000 0.6002 1,139,718 -0.09(-12.89%)
Nov 30, 2021 0.6640 0.6890 0.6460 0.6890 1,085,805 +0.04(+6.82%)
Nov 29, 2021 0.8200 0.8294 0.6427 0.6450 3,068,742 -0.08(-11.64%)
Nov 26, 2021 0.7500 0.7599 0.7060 0.7300 723,555 -0.03(-3.57%)
Nov 24, 2021 0.7350 0.7708 0.7300 0.7570 233,201 +0.01(+1.47%)
Nov 23, 2021 0.7700 0.8250 0.7436 0.7460 1,065,722 -0.03(-4.03%)
Nov 22, 2021 0.7604 0.8000 0.7400 0.7773 910,428 +0.04(+4.90%)
Nov 19, 2021 0.7600 0.7800 0.7300 0.7410 888,865 -0.03(-3.39%)
Nov 18, 2021 0.8600 0.7710 0.7500 0.7670 1,829,297 -0.08(-9.76%)
Nov 17, 2021 0.8600 0.8700 0.8300 0.8500 629,170 -0.02(-2.42%)
Nov 16, 2021 0.9100 0.9112 0.8596 0.8711 469,732 -0.04(-4.34%)
Nov 15, 2021 0.9200 0.9420 0.9004 0.9106 624,733 -0.00(-0.48%)
Nov 12, 2021 0.9434 0.9576 0.9009 0.9150 487,325 -0.02(-2.20%)
Nov 11, 2021 0.9200 0.9970 0.9200 0.9356 793,310 -0.00(-0.19%)
Nov 10, 2021 0.9302 0.9374 568,156 -0.03(-3.29%)
Nov 09, 2021 0.9697 1.060 0.9200 0.9693 1,590,197 +0.00(+0.02%)
Nov 08, 2021 0.8975 0.9799 0.8792 0.9691 1,795,313 +0.07(+7.98%)
Nov 05, 2021 0.9038 0.9074 0.8801 0.8975 724,413 +0.00(+0.22%)
Nov 04, 2021 0.9200 0.9204 0.8861 0.8955 549,742 -0.02(-1.73%)
Nov 03, 2021 0.8800 0.9370 0.8800 0.9113 671,579 +0.00(+0.14%)
Nov 02, 2021 0.9188 0.9300 0.8880 0.9100 813,045 +0.01(+1.54%)
Nov 01, 2021 0.8300 0.9300 0.8325 0.8962 1,134,149 +0.08(+10.33%)
Oct 29, 2021 0.8100 0.8371 0.8000 0.8123 578,222 +0.00(+0.27%)
Oct 28, 2021 0.8500 0.8513 0.7910 0.8101 1,530,709 -0.04(-4.69%)
Oct 27, 2021 0.8799 0.8810 0.8420 0.8500 426,726 -0.03(-3.19%)
Oct 26, 2021 0.8800 0.8780 490,768 +0.04(+4.51%)
Oct 25, 2021 0.8500 0.8800 0.8400 0.8401 676,447 -0.02(-2.31%)
Oct 22, 2021 0.9000 0.9000 0.8600 0.8600 664,360 -0.04(-4.86%)
Oct 21, 2021 0.8800 0.9200 0.8790 0.9039 612,085 +0.00(+0.46%)
Oct 20, 2021 0.8800 0.9200 0.8850 0.8998 350,131 +0.00(+0.11%)
Oct 19, 2021 0.8900 0.9094 0.8900 0.8988 390,707 +0.01(+0.88%)
Oct 18, 2021 0.9240 0.9279 0.8800 0.8910 990,015 -0.02(-2.09%)
Oct 15, 2021 0.8800 0.9350 0.8800 0.9100 668,952 +0.02(+2.18%)
Oct 14, 2021 0.8800 0.9070 0.8800 0.8906 489,435 +0.01(+1.17%)
Oct 13, 2021 0.8900 0.9200 0.8800 0.8803 832,949 -0.02(-1.91%)
Oct 12, 2021 0.9133 0.9350 0.8947 0.8974 441,955 -0.02(-2.44%)
Oct 11, 2021 0.9625 0.9625 0.8801 0.9198 1,225,979 -0.03(-2.78%)
Oct 08, 2021 0.9682 0.9800 0.9400 0.9461 333,123 -0.00(-0.46%)
Oct 07, 2021 0.9483 1.000 0.9483 0.9505 564,819 -0.01(-0.75%)
Oct 06, 2021 0.9304 1.030 0.9000 0.9577 1,358,798 +0.01(+0.79%)
Oct 05, 2021 1.050 1.070 0.8375 0.9502 3,869,868 -0.10(-9.50%)
Oct 04, 2021 1.090 1.110 1.050 1.050 511,831 -0.05(-4.55%)
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.