U.S. Markets closed

Abeona Therapeutics Inc. (ABEO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6500-0.0550 (-3.23%)
At close: 4:00PM EDT

1.6800 +0.03 (1.82%)
After hours: 5:43PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 20211.75001.77001.64001.65001.65001,777,400
May 04, 20212.03002.04001.70001.71001.71004,703,400
May 03, 20211.86002.04001.82002.03002.03006,440,300
Apr 30, 20211.64001.80001.61001.77001.77002,020,500
Apr 29, 20211.70001.73001.62001.68001.6800867,700
Apr 28, 20211.70001.72001.64001.68001.6800928,600
Apr 27, 20211.74001.79001.67001.68001.68001,156,000
Apr 26, 20211.60001.76001.60001.71001.71001,542,400
Apr 23, 20211.77001.79001.61001.62001.62001,849,600
Apr 22, 20211.55001.74001.52001.68001.68002,225,000
Apr 21, 20211.50001.59001.44001.52001.52001,201,100
Apr 20, 20211.37001.48001.36001.46001.4600969,900
Apr 19, 20211.46001.49001.36001.41001.41001,187,400
Apr 16, 20211.50001.52001.43001.49001.49001,579,300
Apr 15, 20211.60001.64001.50001.50001.50001,252,300
Apr 14, 20211.53001.65001.52001.60001.60001,686,700
Apr 13, 20211.53001.57001.52001.54001.54001,072,000
Apr 12, 20211.61001.64001.53001.55001.55001,104,800
Apr 09, 20211.65001.67001.61001.64001.64001,232,500
Apr 08, 20211.64001.71001.59001.67001.67001,189,600
Apr 07, 20211.70001.73001.62001.62001.62001,344,600
Apr 06, 20211.82001.83001.70001.70001.70001,370,400
Apr 05, 20211.85001.87001.76001.85001.85001,137,000
Apr 01, 20211.92002.00001.79001.86001.86001,861,600
Mar 31, 20211.83001.95001.81001.88001.88001,192,600
Mar 30, 20211.80001.88001.72001.84001.84001,064,900
Mar 29, 20211.80001.94001.78001.79001.79001,911,300
Mar 26, 20211.88001.88001.74001.80001.80001,807,700
Mar 25, 20211.76001.93001.74001.88001.88001,980,200
Mar 24, 20211.95002.00001.77001.78001.78002,575,100
Mar 23, 20212.03002.06001.88001.90001.90001,845,000
Mar 22, 20212.17002.20002.03002.04002.04001,540,400
Mar 19, 20212.18002.25002.11002.18002.18002,136,500
Mar 18, 20212.27002.29002.12002.14002.14001,302,900
Mar 17, 20212.23002.38002.20002.31002.31001,566,400
Mar 16, 20212.32002.38002.23002.32002.32002,094,500
Mar 15, 20212.38002.41002.25002.31002.31001,765,700
Mar 12, 20212.28002.38002.23002.35002.35001,875,300
Mar 11, 20212.22002.31002.21002.26002.26001,854,100
Mar 10, 20212.20002.27002.13002.20002.20001,638,900
Mar 09, 20212.13002.24002.08002.18002.18002,635,000
Mar 08, 20212.04002.14001.99002.10002.10002,090,300
Mar 05, 20212.10002.14001.70002.01002.01003,917,900
Mar 04, 20212.19002.27001.93002.08002.08004,629,800
Mar 03, 20212.38002.40002.16002.19002.19003,631,800
Mar 02, 20212.36002.50002.32002.36002.36002,709,800
Mar 01, 20212.55002.58002.32002.34002.34004,780,500
Feb 26, 20212.67002.87002.36002.42002.420014,076,900
Feb 25, 20212.15002.84002.13002.49002.490017,506,300
Feb 24, 20212.15002.32002.15002.20002.20002,780,200
Feb 23, 20212.14002.17001.88002.10002.10004,970,500
Feb 22, 20212.36002.43002.23002.23002.23003,252,400
Feb 19, 20212.49002.50002.32002.41002.41003,529,000
Feb 18, 20212.41002.52002.25002.46002.46004,290,100
Feb 17, 20212.60002.72002.13002.63002.630012,360,700
Feb 16, 20213.00003.09002.71002.72002.72007,294,400
Feb 12, 20213.32003.75002.87002.96002.960016,989,900
Feb 11, 20213.46003.55003.08003.36003.36007,168,700
Feb 10, 20213.28003.45002.86003.36003.36009,103,400
Feb 09, 20213.79003.79003.20003.34003.340011,707,400
Feb 08, 20212.67003.50002.62003.39003.390016,644,000
Feb 05, 20212.62002.62002.31002.58002.58003,442,000
Feb 04, 20212.40002.52002.32002.46002.46003,838,300
Feb 03, 20212.08002.42002.06002.34002.34006,599,600
Feb 02, 20212.00002.05001.96002.03002.03001,855,200
Feb 01, 20211.97002.05001.90001.94001.94003,848,800
Jan 29, 20211.95002.00001.89001.91001.91002,430,600
Jan 28, 20212.01002.10001.98001.99001.99002,208,400
Jan 27, 20212.23002.24002.01002.04002.04002,916,400
Jan 26, 20212.32002.37002.16002.24002.24003,911,200
Jan 25, 20212.22002.34002.04002.33002.33006,177,000
Jan 22, 20211.97002.12001.92002.12002.12002,337,200
Jan 21, 20212.05002.06001.90001.98001.98002,777,500
Jan 20, 20212.17002.38001.97001.99001.99005,179,400
Jan 19, 20211.95002.16001.93002.14002.14004,759,000
Jan 15, 20211.99002.07001.88001.91001.91002,165,800
Jan 14, 20211.81002.01001.79001.98001.98003,657,300
Jan 13, 20211.84001.84001.77001.79001.79001,108,100
Jan 12, 20211.84001.95001.78001.82001.82002,251,900
Jan 11, 20211.74001.88001.67001.84001.84002,467,800
Jan 08, 20211.80001.80001.71001.76001.76001,062,900
Jan 07, 20211.80001.81001.72001.78001.78001,340,500
Jan 06, 20211.77001.83001.70001.71001.71002,108,300
Jan 05, 20211.71001.79001.70001.74001.74002,298,400
Jan 04, 20211.57001.70001.50001.69001.69003,150,400
Dec 31, 20201.60001.61001.55001.57001.57001,035,100
Dec 30, 20201.55001.63001.47001.61001.61002,243,000
Dec 29, 20201.70001.70001.52001.54001.54002,784,000
Dec 28, 20201.78001.83001.65001.66001.66001,960,300
Dec 24, 20201.79001.81001.66001.73001.73001,859,500
Dec 23, 20201.59001.84001.57001.80001.80004,275,900
Dec 22, 20201.59001.63001.52001.60001.60002,743,500
Dec 21, 20201.53001.66001.47001.55001.55004,686,800
Dec 18, 20201.62001.63001.54001.54001.54002,173,400
Dec 17, 20201.64001.65001.55001.60001.60001,887,900
Dec 16, 20201.64001.69001.58001.63001.63002,408,200
Dec 15, 20201.55001.67001.52001.60001.60002,461,600
Dec 14, 20201.56001.58001.52001.55001.55001,606,100
Dec 11, 20201.55001.59001.50001.53001.53001,284,600
Dec 10, 20201.45001.55001.41001.53001.53002,065,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...