ABEO - Abeona Therapeutics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20197.868.157.847.997.99308,700
Apr 18, 20198.208.407.907.967.96978,100
Apr 17, 20198.198.277.898.188.18422,000
Apr 16, 20197.748.217.748.128.12812,200
Apr 15, 20197.777.787.447.687.68298,800
Apr 12, 20197.717.807.357.697.69537,100
Apr 11, 20197.748.107.577.647.64534,400
Apr 10, 20197.277.637.107.547.54192,300
Apr 09, 20197.557.617.227.247.24241,500
Apr 08, 20197.777.857.527.597.59279,800
Apr 05, 20197.667.787.607.657.65264,400
Apr 04, 20197.858.107.567.637.63535,300
Apr 03, 20197.547.667.437.597.59216,800
Apr 02, 20197.347.567.307.477.47173,600
Apr 01, 20197.447.597.357.377.37181,300
Mar 29, 20197.367.457.207.367.36277,700
Mar 28, 20197.187.377.017.277.27224,300
Mar 27, 20197.457.516.957.177.17390,100
Mar 26, 20197.617.687.387.477.47250,500
Mar 25, 20197.547.647.367.517.51271,400
Mar 22, 20198.278.277.487.527.52578,900
Mar 21, 20197.778.397.758.318.31475,800
Mar 20, 20197.928.137.677.867.86356,500
Mar 19, 20198.098.107.837.947.94407,200
Mar 18, 20198.208.257.798.098.09404,500
Mar 15, 20197.508.147.498.108.10657,100
Mar 14, 20197.407.627.357.427.42273,400
Mar 13, 20197.737.737.327.437.43268,100
Mar 12, 20197.557.817.477.647.64529,100
Mar 11, 20197.247.557.187.527.52274,200
Mar 08, 20197.017.357.007.177.17300,400
Mar 07, 20197.037.347.007.247.24262,100
Mar 06, 20197.877.947.027.057.05545,200
Mar 05, 20197.928.077.547.837.83498,600
Mar 04, 20197.908.397.737.967.961,068,400
Mar 01, 20197.077.646.937.617.61472,900
Feb 28, 20197.097.156.887.027.02221,200
Feb 27, 20197.037.336.917.107.10325,900
Feb 26, 20197.277.316.987.077.07455,700
Feb 25, 20196.777.446.637.337.331,045,600
Feb 22, 20196.426.516.366.476.47196,800
Feb 21, 20196.556.566.356.386.38191,000
Feb 20, 20196.696.776.536.556.55225,900
Feb 19, 20196.916.916.556.686.68388,600
Feb 15, 20196.526.686.336.636.63305,800
Feb 14, 20196.586.716.336.506.50368,500
Feb 13, 20196.746.796.566.596.59260,200
Feb 12, 20196.756.996.606.686.68375,200
Feb 11, 20196.676.756.406.706.70317,400
Feb 08, 20196.626.776.336.536.53337,100
Feb 07, 20197.137.136.506.626.62486,500
Feb 06, 20197.187.277.067.207.20210,400
Feb 05, 20197.808.007.137.237.23592,900
Feb 04, 20196.827.756.757.607.60923,900
Feb 01, 20196.857.006.626.816.81578,800
Jan 31, 20196.626.856.626.796.79375,700
Jan 30, 20196.496.626.386.596.59349,400
Jan 29, 20196.936.996.456.466.46528,100
Jan 28, 20196.907.036.716.946.94235,100
Jan 25, 20196.937.126.657.047.04457,500
Jan 24, 20196.756.936.576.916.91256,500
Jan 23, 20196.967.096.656.756.75215,100
Jan 22, 20197.197.286.876.896.89226,500
Jan 18, 20197.137.327.037.267.26205,700
Jan 17, 20196.997.226.957.127.12318,900
Jan 16, 20197.227.527.017.027.02179,700
Jan 15, 20197.007.296.967.217.21265,300
Jan 14, 20197.117.196.976.976.97461,300
Jan 11, 20197.217.257.077.147.14261,100
Jan 10, 20197.317.347.117.237.23264,100
Jan 09, 20197.317.477.227.317.31221,800
Jan 08, 20197.617.687.247.317.31464,300
Jan 07, 20197.097.567.027.517.51688,200
Jan 04, 20196.777.126.557.027.02488,200
Jan 03, 20197.037.116.516.626.62538,500
Jan 02, 20197.007.186.817.037.03415,900
Dec 31, 20187.097.236.957.147.14527,700
Dec 28, 20186.657.096.587.027.02502,200
Dec 27, 20186.606.776.426.646.64855,600
Dec 26, 20186.466.686.356.676.67533,400
Dec 24, 20186.506.676.266.406.40532,600
Dec 21, 20186.726.926.456.546.542,937,300
Dec 20, 20186.736.866.426.716.71877,500
Dec 19, 20187.157.396.636.776.77703,800
Dec 18, 20187.437.496.867.197.19800,500
Dec 17, 20187.307.667.117.317.31920,800
Dec 14, 20187.607.717.307.377.37516,900
Dec 13, 20188.398.607.567.587.58859,000
Dec 12, 20188.008.538.008.288.28583,000
Dec 11, 20188.868.967.967.977.97770,700
Dec 10, 20188.529.558.279.019.011,618,300
Dec 07, 20188.088.907.738.548.541,119,200
Dec 06, 20187.398.157.308.158.15690,300
Dec 04, 20188.558.617.567.597.59659,700
Dec 03, 20188.308.628.128.508.50654,700
Nov 30, 20187.828.237.768.208.20649,700
Nov 29, 20188.078.327.767.817.81463,200
Nov 28, 20187.898.067.468.068.06624,900
Nov 27, 20188.318.327.617.807.80867,300
Nov 26, 20188.198.478.108.408.40423,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...