Advertisement
Advertisement
U.S. markets open in 6 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Abeona Therapeutics Inc. (ABEO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.2400-0.2900 (-8.22%)
At close: 04:00PM EST
3.2300 -0.01 (-0.31%)
After hours: 06:33PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20223.44003.50003.18003.24003.2400351,700
Dec 06, 20223.74003.81003.48003.53003.5300320,500
Dec 05, 20223.95004.04003.70003.76003.7600180,000
Dec 02, 20223.81004.08003.75003.99003.9900227,300
Dec 01, 20223.66003.95003.66003.88003.8800231,900
Nov 30, 20223.84003.84003.58003.76003.7600222,700
Nov 29, 20223.85003.95003.80003.81003.8100141,000
Nov 28, 20223.88004.04003.81003.86003.8600259,000
Nov 25, 20223.91003.99003.75003.90003.9000168,100
Nov 23, 20224.09004.18003.88003.94003.9400195,900
Nov 22, 20224.16004.24004.04004.11004.1100157,200
Nov 21, 20224.20004.26003.99004.12004.1200227,400
Nov 18, 20223.98004.19003.90004.04004.0400371,100
Nov 17, 20223.86004.06003.81003.97003.9700233,200
Nov 16, 20223.99004.20003.79003.93003.9300328,500
Nov 15, 20224.28004.36003.96004.04004.0400475,000
Nov 14, 20224.41004.46003.89004.15004.1500571,400
Nov 11, 20224.22004.59004.19004.39004.3900476,200
Nov 10, 20224.18004.37003.92004.19004.1900682,800
Nov 09, 20223.74004.25003.60004.11004.1100991,400
Nov 08, 20223.84004.24003.62003.81003.81001,225,000
Nov 07, 20224.05004.05003.59003.67003.6700369,000
Nov 04, 20223.88004.03003.71003.83003.8300886,300
Nov 03, 20224.50004.60003.25003.87003.87003,495,400
Nov 02, 20224.85004.91004.44004.46004.4600306,800
Nov 01, 20224.71004.96004.62004.90004.9000256,000
Oct 31, 20224.40004.68004.40004.59004.5900333,500
Oct 28, 20224.34004.45004.20004.40004.4000270,900
Oct 27, 20224.51004.60004.12004.33004.3300182,700
Oct 26, 20224.35004.68004.17004.33004.3300374,900
Oct 25, 20223.82004.47003.81004.18004.1800428,100
Oct 24, 20223.55003.86003.35003.82003.8200348,800
Oct 21, 20223.97003.97003.58003.61003.6100242,400
Oct 20, 20223.43003.99003.33003.94003.9400710,000
Oct 19, 20223.75003.77003.37003.41003.4100350,300
Oct 18, 20224.10004.16003.64003.71003.7100638,400
Oct 17, 20224.30004.51003.96004.04004.0400565,400
Oct 14, 20225.20005.42004.29004.30004.3000624,600
Oct 13, 20225.42005.73004.96005.20005.2000433,600
Oct 12, 20225.63005.74004.68005.60005.6000870,600
Oct 11, 20224.91005.80004.90005.65005.65001,415,000
Oct 10, 20224.38005.05003.95004.95004.95001,319,700
Oct 07, 20223.50004.87003.50004.41004.41004,541,000
Oct 06, 20223.20003.79003.20003.52003.52001,115,300
Oct 05, 20223.49003.63003.18003.21003.21001,131,000
Oct 04, 20223.50003.96003.38003.41003.4100604,400
Oct 03, 20223.10003.34003.01003.28003.2800475,700
Sep 30, 20222.95003.09002.95003.04003.040048,300
Sep 29, 20223.04003.08002.90002.96002.960073,500
Sep 28, 20223.00003.24002.94003.08003.0800144,200
Sep 27, 20222.79003.39002.79003.00003.000078,300
Sep 26, 20222.99003.02002.70002.79002.790083,400
Sep 23, 20223.23003.29002.96003.03003.030069,400
Sep 22, 20223.58003.58003.20003.25003.2500119,600
Sep 21, 20223.71003.79003.53003.58003.580092,400
Sep 20, 20223.78003.85003.62003.72003.720092,600
Sep 19, 20223.90003.95003.77003.86003.860071,200
Sep 16, 20224.00004.07003.77004.00004.000095,200
Sep 15, 20224.10004.23003.80004.07004.0700141,200
Sep 14, 20223.84003.90003.70003.73003.730074,800
Sep 13, 20223.86003.87003.72003.85003.850061,100
Sep 12, 20223.95003.97003.72003.94003.940062,900
Sep 09, 20223.82004.08003.82003.92003.920092,100
Sep 08, 20223.70003.85003.70003.85003.850037,400
Sep 07, 20223.73003.85003.65003.76003.760038,600
Sep 06, 20223.65003.87003.55003.73003.7300151,200
Sep 02, 20223.52003.73003.44003.57003.570096,200
Sep 01, 20223.68003.68003.35003.48003.4800138,500
Aug 31, 20223.84003.92003.62003.64003.6400105,400
Aug 30, 20224.08004.08003.77003.83003.8300106,400
Aug 29, 20224.00004.25004.00004.08004.080075,300
Aug 26, 20224.48004.48004.05004.08004.080071,500
Aug 25, 20224.37004.67004.30004.51004.5100149,200
Aug 24, 20224.23004.38004.05004.36004.3600129,900
Aug 23, 20224.01004.23004.00004.10004.100061,700
Aug 22, 20224.03004.11003.88004.01004.010096,400
Aug 19, 20224.37004.41004.02004.05004.0500131,500
Aug 18, 20224.61004.61004.23004.36004.3600111,500
Aug 17, 20224.79004.81004.50004.60004.600079,800
Aug 16, 20224.58004.83004.46004.77004.7700173,000
Aug 15, 20224.50004.73004.26004.65004.6500135,400
Aug 12, 20224.62004.99004.38004.43004.4300339,800
Aug 11, 20223.97005.29003.97004.66004.66001,479,200
Aug 10, 20224.10004.21003.90004.16004.1600267,000
Aug 09, 20224.00004.03003.88003.95003.9500163,700
Aug 08, 20224.25004.39003.97004.02004.0200349,000
Aug 05, 20224.20004.42004.10004.20004.2000487,900
Aug 04, 20224.26004.80004.25004.26004.2600995,200
Aug 03, 20223.95004.20003.95004.01004.0100429,700
Aug 02, 20223.90004.20003.83003.91003.9100131,200
Aug 01, 20223.90004.07003.81003.90003.900036,100
Jul 29, 20224.09004.18003.91003.96003.960099,200
Jul 28, 20223.91004.27003.91004.14004.1400112,300
Jul 27, 20224.00004.11003.85003.91003.910085,100
Jul 26, 20224.24004.24003.99004.00004.000056,100
Jul 25, 20224.77004.77004.27004.29004.290085,200
Jul 22, 20225.14005.14004.79004.84004.840055,400
Jul 21, 20225.12005.15004.96005.10005.100059,300
Jul 20, 20224.90005.15004.87005.08005.0800120,500
Jul 19, 20224.72004.91004.70004.86004.860078,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement