Abeona Therapeutics (NQ: ABEO )

1.650 USD +0.240 (+17.02%)
Official Closing Price Updated: 4:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.480 1.750 1.456 1.650 5,202,500 +0.24(+17.02%)
Nov 25, 2020 1.400 1.430 1.380 1.410 1,167,300 +0.02(+1.44%)
Nov 24, 2020 1.350 1.430 1.350 1.390 1,287,037 +0.01(+0.72%)
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.