ABEO - Abeona Therapeutics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20203.27003.33003.17003.31003.3100496,800
May 28, 20203.31003.38003.20003.24003.2400659,700
May 27, 20203.08003.33003.02003.30003.30001,147,300
May 26, 20203.34003.34003.02003.05003.0500744,800
May 22, 20203.23003.36003.13003.23003.2300563,800
May 21, 20203.29003.29003.05003.23003.2300817,200
May 20, 20203.13003.30003.09003.20003.2000728,500
May 19, 20202.99003.28002.99003.06003.0600734,400
May 18, 20203.20003.25002.95003.01003.0100986,500
May 15, 20203.16003.18003.00003.05003.05001,311,100
May 14, 20203.22003.27003.00003.21003.2100976,800
May 13, 20203.04003.35002.91003.27003.27001,980,600
May 12, 20203.34003.57003.00003.03003.03002,638,200
May 11, 20202.72003.28002.70003.24003.24002,955,800
May 08, 20202.35002.77002.30002.69002.69002,486,100
May 07, 20202.40002.44002.30002.33002.33001,035,400
May 06, 20202.55002.57002.41002.43002.4300549,100
May 05, 20202.45002.51002.38002.51002.5100963,400
May 04, 20202.25002.44002.23002.44002.4400860,100
May 01, 20202.36002.41002.18002.27002.27001,022,800
Apr 30, 20202.53002.56002.37002.38002.3800975,600
Apr 29, 20202.59002.59002.44002.56002.56001,119,300
Apr 28, 20202.60002.60002.37002.52002.52001,154,900
Apr 27, 20202.50002.60002.50002.53002.53001,093,600
Apr 24, 20202.44002.48002.36002.46002.4600616,700
Apr 23, 20202.39002.49002.35002.40002.4000855,000
Apr 22, 20202.46002.46002.31002.39002.3900725,000
Apr 21, 20202.48002.50002.32002.37002.3700994,200
Apr 20, 20202.30002.55002.28002.51002.51001,010,300
Apr 17, 20202.46002.49002.29002.33002.3300912,000
Apr 16, 20202.48002.53002.33002.37002.37001,088,500
Apr 15, 20202.47002.58002.35002.50002.5000708,800
Apr 14, 20202.44002.63002.44002.60002.6000977,600
Apr 13, 20202.39002.44002.27002.40002.4000661,900
Apr 09, 20202.40002.41002.25002.35002.35001,278,000
Apr 08, 20202.37002.40002.25002.37002.3700925,200
Apr 07, 20202.35002.51002.21002.30002.30001,357,100
Apr 06, 20202.19002.30002.15002.29002.29001,457,600
Apr 03, 20202.15002.27002.06002.09002.0900965,700
Apr 02, 20202.05002.17001.97002.11002.11001,404,100
Apr 01, 20202.00002.35001.90001.99001.99002,772,800
Mar 31, 20202.03002.17001.95002.10002.1000856,100
Mar 30, 20202.10002.10001.93002.04002.0400820,700
Mar 27, 20202.06002.20001.94002.06002.0600859,400
Mar 26, 20202.17002.42002.00002.10002.10001,402,300
Mar 25, 20202.11002.35002.01002.17002.17001,714,100
Mar 24, 20202.07002.14002.00002.07002.0700925,200
Mar 23, 20202.13002.15001.83001.95001.95001,203,900
Mar 20, 20201.86002.23001.82002.13002.13004,971,700
Mar 19, 20201.71001.98001.71001.78001.78001,162,100
Mar 18, 20201.98001.98001.65001.70001.70001,478,400
Mar 17, 20201.60002.20001.35002.04002.04003,306,900
Mar 16, 20201.59001.62001.39001.45001.45001,337,800
Mar 13, 20201.84001.86001.63001.74001.74001,526,400
Mar 12, 20201.98001.99001.67001.73001.73002,018,700
Mar 11, 20202.35002.39002.12002.19002.19001,205,700
Mar 10, 20202.47002.61002.30002.36002.36001,344,200
Mar 09, 20202.50002.56002.23002.36002.36001,507,100
Mar 06, 20202.88002.90002.66002.72002.72001,940,400
Mar 05, 20203.20003.29002.98002.99002.99001,130,000
Mar 04, 20203.28003.30003.05003.29003.29001,100,600
Mar 03, 20203.36003.51003.06003.14003.14001,190,300
Mar 02, 20203.08003.40002.90003.36003.36002,677,800
Feb 28, 20203.21003.42003.05003.08003.08002,337,100
Feb 27, 20203.52003.64003.25003.31003.31002,488,900
Feb 26, 20203.92004.04003.56003.69003.69001,609,300
Feb 25, 20203.94004.07003.70003.89003.89001,773,700
Feb 24, 20203.77003.99003.62003.91003.91001,349,300
Feb 21, 20204.03004.34003.92004.05004.05001,906,500
Feb 20, 20204.03004.12003.71004.02004.02002,312,000
Feb 19, 20203.58004.18003.50004.08004.08004,369,800
Feb 18, 20203.35003.75003.22003.50003.50003,323,300
Feb 14, 20203.09003.20003.02003.17003.1700888,100
Feb 13, 20203.17003.17002.96003.09003.09001,100,700
Feb 12, 20203.24003.45002.92003.17003.17002,323,900
Feb 11, 20202.99003.38002.93003.16003.16003,120,900
Feb 10, 20202.60002.94002.60002.93002.93003,094,800
Feb 07, 20202.62002.64002.51002.51002.5100600,900
Feb 06, 20202.66002.71002.55002.64002.6400593,100
Feb 05, 20202.48002.76002.46002.64002.64002,026,800
Feb 04, 20202.24002.44002.21002.42002.42001,197,200
Feb 03, 20202.20002.26002.16002.19002.19001,183,000
Jan 31, 20202.38002.38002.15002.17002.17001,834,700
Jan 30, 20202.35002.41002.30002.37002.3700778,200
Jan 29, 20202.48002.53002.37002.38002.3800780,400
Jan 28, 20202.41002.51002.39002.46002.4600871,900
Jan 27, 20202.63002.63002.37002.38002.38001,995,100
Jan 24, 20202.82002.84002.61002.63002.63001,103,800
Jan 23, 20202.87002.93002.78002.82002.82001,298,100
Jan 22, 20202.83002.88002.75002.86002.86001,202,300
Jan 21, 20202.55002.92002.51002.78002.78002,923,500
Jan 17, 20202.57002.60002.52002.54002.54001,362,900
Jan 16, 20202.67002.77002.54002.54002.5400900,300
Jan 15, 20202.58002.70002.52002.64002.64001,212,700
Jan 14, 20202.40002.62002.30002.58002.58001,444,300
Jan 13, 20202.55002.63002.34002.36002.36001,838,400
Jan 10, 20202.62002.63002.54002.54002.54001,752,200
Jan 09, 20202.57002.85002.53002.61002.61002,088,300
Jan 08, 20202.54002.72002.50002.62002.62001,824,600
Jan 07, 20202.80002.80002.55002.57002.57002,381,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...