ABEO - Abeona Therapeutics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20195.10005.16004.81504.87004.8700661,918
Jun 18, 20195.56005.60004.98005.01005.01001,264,900
Jun 17, 20195.22005.46005.18005.37005.3700786,000
Jun 14, 20195.35005.40005.15005.17005.1700261,400
Jun 13, 20195.41005.49005.28005.32005.3200592,100
Jun 12, 20195.24005.42005.18005.38005.3800662,400
Jun 11, 20195.50005.56005.18005.26005.2600412,700
Jun 10, 20195.36005.53005.30005.43005.4300480,300
Jun 07, 20195.27005.38005.19005.30005.3000275,900
Jun 06, 20195.25005.35005.02005.29005.2900352,200
Jun 05, 20195.64005.64005.21005.24005.2400387,100
Jun 04, 20195.28005.66005.15005.63005.6300851,400
Jun 03, 20195.42005.49005.11005.19005.1900569,500
May 31, 20195.64005.69005.38005.44005.4400578,200
May 30, 20196.19006.21005.72005.75005.7500436,200
May 29, 20196.11006.22005.95006.17006.1700511,800
May 28, 20196.52006.52006.04006.20006.2000771,800
May 24, 20196.53006.78006.49006.55006.5500342,500
May 23, 20196.90006.92006.49006.49006.4900472,700
May 22, 20197.35007.45006.99007.01007.0100424,700
May 21, 20197.43007.50007.28007.42007.4200291,000
May 20, 20197.41007.48007.19007.34007.3400201,000
May 17, 20197.36007.59007.30007.44007.4400622,700
May 16, 20197.31007.65007.31007.45007.4500512,100
May 15, 20197.22007.51007.07007.28007.2800622,900
May 14, 20197.11007.47007.11007.29007.2900400,300
May 13, 20197.45007.70007.04007.05007.0500363,200
May 10, 20197.66007.75007.41007.68007.6800380,200
May 09, 20197.75007.86007.61007.77007.7700322,100
May 08, 20197.84007.96007.76007.87007.8700357,000
May 07, 20197.90008.09007.66007.86007.8600398,400
May 06, 20197.58008.05007.58008.02008.0200438,600
May 03, 20197.80007.92007.64007.82007.8200440,500
May 02, 20197.69007.90007.61007.73007.7300216,900
May 01, 20197.75007.76007.41007.72007.7200509,000
Apr 30, 20198.16008.22007.61007.70007.7000304,100
Apr 29, 20198.15008.37008.04008.17008.1700283,300
Apr 26, 20198.24008.24007.98008.15008.1500174,000
Apr 25, 20198.35008.41008.08008.27008.2700336,300
Apr 24, 20198.27008.32007.90008.28008.2800229,200
Apr 23, 20198.02008.35007.84008.24008.2400518,000
Apr 22, 20197.86008.15007.84007.99007.9900308,700
Apr 18, 20198.20008.40007.90007.96007.9600978,100
Apr 17, 20198.19008.27007.89008.18008.1800422,000
Apr 16, 20197.74008.21007.74008.12008.1200812,200
Apr 15, 20197.77007.78007.44007.68007.6800298,800
Apr 12, 20197.71007.80007.35007.69007.6900537,100
Apr 11, 20197.74008.10007.57007.64007.6400534,400
Apr 10, 20197.27007.63007.10007.54007.5400192,300
Apr 09, 20197.55007.61007.22007.24007.2400241,500
Apr 08, 20197.77007.85007.52007.59007.5900279,800
Apr 05, 20197.66007.78007.60007.65007.6500264,400
Apr 04, 20197.85008.10007.56007.63007.6300535,300
Apr 03, 20197.54007.66007.43007.59007.5900216,800
Apr 02, 20197.34007.56007.30007.47007.4700173,600
Apr 01, 20197.44007.59007.35007.37007.3700181,300
Mar 29, 20197.36007.45007.20007.36007.3600277,700
Mar 28, 20197.18007.37007.01007.27007.2700224,300
Mar 27, 20197.45007.51006.95007.17007.1700390,100
Mar 26, 20197.61007.68007.38007.47007.4700250,500
Mar 25, 20197.54007.64007.36007.51007.5100271,400
Mar 22, 20198.27008.27007.48007.52007.5200578,900
Mar 21, 20197.77008.39007.75008.31008.3100475,800
Mar 20, 20197.92008.13007.67007.86007.8600356,500
Mar 19, 20198.09008.10007.83007.94007.9400407,200
Mar 18, 20198.20008.25007.79008.09008.0900404,500
Mar 15, 20197.50008.14007.49008.10008.1000657,100
Mar 14, 20197.40007.62007.35007.42007.4200273,400
Mar 13, 20197.73007.73007.32007.43007.4300268,100
Mar 12, 20197.55007.81007.47007.64007.6400529,100
Mar 11, 20197.24007.55007.18007.52007.5200274,200
Mar 08, 20197.01007.35007.00007.17007.1700300,400
Mar 07, 20197.03007.34007.00007.24007.2400262,100
Mar 06, 20197.87007.94007.02007.05007.0500545,200
Mar 05, 20197.92008.07007.54007.83007.8300498,600
Mar 04, 20197.90008.39007.73007.96007.96001,068,400
Mar 01, 20197.07007.64006.93007.61007.6100472,900
Feb 28, 20197.09007.15006.88007.02007.0200221,200
Feb 27, 20197.03007.33006.91007.10007.1000325,900
Feb 26, 20197.27007.31006.98007.07007.0700455,700
Feb 25, 20196.77007.44006.63007.33007.33001,045,600
Feb 22, 20196.42006.51006.36006.47006.4700196,800
Feb 21, 20196.55006.56006.35006.38006.3800191,000
Feb 20, 20196.69006.77006.53006.55006.5500225,900
Feb 19, 20196.91006.91006.55006.68006.6800388,600
Feb 15, 20196.52006.68006.33006.63006.6300305,800
Feb 14, 20196.58006.71006.33006.50006.5000368,500
Feb 13, 20196.74006.79006.56006.59006.5900260,200
Feb 12, 20196.75006.99006.60006.68006.6800375,200
Feb 11, 20196.67006.75006.40006.70006.7000317,400
Feb 08, 20196.62006.77006.33006.53006.5300337,100
Feb 07, 20197.13007.13006.50006.62006.6200486,500
Feb 06, 20197.18007.27007.06007.20007.2000210,400
Feb 05, 20197.80008.00007.13007.23007.2300592,900
Feb 04, 20196.82007.75006.75007.60007.6000923,900
Feb 01, 20196.85007.00006.62006.81006.8100578,800
Jan 31, 20196.62006.85006.62006.79006.7900375,700
Jan 30, 20196.49006.62006.38006.59006.5900349,400
Jan 29, 20196.93006.99006.45006.46006.4600528,100
Jan 28, 20196.90007.03006.71006.94006.9400235,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...