NasdaqCM - Delayed Quote • USD
Abeona Therapeutics Inc. (ABEO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.2700 | 3.3800 | 3.2000 | 3.2600 | 3.2600 | 1,207,400 |
| Apr 25, 2024 | 3.1700 | 3.2800 | 3.0500 | 3.1900 | 3.1900 | 1,104,100 |
| Apr 24, 2024 | 3.4500 | 3.5200 | 3.1400 | 3.1700 | 3.1700 | 2,219,400 |
| Apr 23, 2024 | 3.8100 | 4.2500 | 3.3400 | 3.4100 | 3.4100 | 5,512,800 |
| Apr 22, 2024 | 7.6300 | 7.7300 | 7.2600 | 7.3600 | 7.3600 | 1,028,000 |
| Apr 19, 2024 | 7.5000 | 7.6900 | 7.2000 | 7.5700 | 7.5700 | 386,300 |
| Apr 18, 2024 | 7.9500 | 8.1700 | 7.5100 | 7.5300 | 7.5300 | 246,000 |
| Apr 17, 2024 | 7.7600 | 8.4500 | 7.7300 | 7.9300 | 7.9300 | 729,600 |
| Apr 16, 2024 | 7.6000 | 7.8900 | 7.5300 | 7.7600 | 7.7600 | 218,600 |
| Apr 15, 2024 | 7.5600 | 7.6900 | 7.4400 | 7.6400 | 7.6400 | 113,700 |
| Apr 12, 2024 | 7.6900 | 7.8400 | 7.4300 | 7.5500 | 7.5500 | 188,000 |
| Apr 11, 2024 | 7.3500 | 7.8400 | 7.3200 | 7.7900 | 7.7900 | 173,500 |
| Apr 10, 2024 | 7.2300 | 7.3700 | 7.0600 | 7.3600 | 7.3600 | 160,800 |
| Apr 9, 2024 | 7.5300 | 7.6800 | 7.1800 | 7.4400 | 7.4400 | 128,400 |
| Apr 8, 2024 | 7.3900 | 7.5700 | 7.1200 | 7.5200 | 7.5200 | 209,700 |
| Apr 5, 2024 | 7.6400 | 7.8200 | 7.3200 | 7.4400 | 7.4400 | 218,300 |
| Apr 4, 2024 | 8.0500 | 8.2800 | 7.6200 | 7.7000 | 7.7000 | 173,200 |
| Apr 3, 2024 | 7.5200 | 8.1200 | 7.4600 | 8.0500 | 8.0500 | 230,300 |
| Apr 2, 2024 | 7.6000 | 7.6800 | 7.3000 | 7.4800 | 7.4800 | 229,800 |
| Apr 1, 2024 | 7.2200 | 7.7700 | 7.1000 | 7.7200 | 7.7200 | 209,400 |
| Mar 28, 2024 | 7.2700 | 7.4600 | 7.1000 | 7.2500 | 7.2500 | 267,300 |
| Mar 27, 2024 | 7.4700 | 7.6100 | 7.2800 | 7.3400 | 7.3400 | 131,100 |
| Mar 26, 2024 | 7.2200 | 7.5200 | 7.1600 | 7.3600 | 7.3600 | 198,600 |
| Mar 25, 2024 | 7.5300 | 7.6800 | 7.3400 | 7.4000 | 7.4000 | 167,600 |
| Mar 22, 2024 | 7.4800 | 7.8300 | 7.4500 | 7.6100 | 7.6100 | 171,400 |
| Mar 21, 2024 | 7.5700 | 7.7400 | 7.2700 | 7.5300 | 7.5300 | 316,800 |
| Mar 20, 2024 | 7.5200 | 7.7400 | 7.4100 | 7.5300 | 7.5300 | 370,900 |
| Mar 19, 2024 | 7.0000 | 7.6700 | 6.7700 | 7.5700 | 7.5700 | 830,200 |
| Mar 18, 2024 | 7.9000 | 7.9400 | 6.6500 | 6.9900 | 6.9900 | 1,397,800 |
| Mar 15, 2024 | 8.1100 | 8.8700 | 8.0300 | 8.6300 | 8.6300 | 462,200 |
| Mar 14, 2024 | 8.1800 | 8.3800 | 7.9600 | 8.1400 | 8.1400 | 212,700 |
| Mar 13, 2024 | 8.2000 | 8.4000 | 7.8000 | 8.2300 | 8.2300 | 251,800 |
| Mar 12, 2024 | 7.7200 | 8.4800 | 7.4000 | 8.1800 | 8.1800 | 478,900 |
| Mar 11, 2024 | 7.8800 | 8.1100 | 7.7200 | 7.8100 | 7.8100 | 405,200 |
| Mar 8, 2024 | 8.3900 | 8.4000 | 7.8400 | 7.9700 | 7.9700 | 262,600 |
| Mar 7, 2024 | 8.7000 | 8.8100 | 8.1900 | 8.2500 | 8.2500 | 425,700 |
| Mar 6, 2024 | 8.5700 | 9.0100 | 8.1200 | 8.6800 | 8.6800 | 408,200 |
| Mar 5, 2024 | 7.7400 | 8.7000 | 7.6000 | 8.4600 | 8.4600 | 484,600 |
| Mar 4, 2024 | 7.9500 | 8.2400 | 7.4500 | 7.8100 | 7.8100 | 498,200 |
| Mar 1, 2024 | 7.0000 | 7.8700 | 6.9200 | 7.8100 | 7.8100 | 1,159,800 |
| Feb 29, 2024 | 6.9600 | 7.1100 | 6.6700 | 6.9000 | 6.9000 | 251,100 |
| Feb 28, 2024 | 7.3000 | 7.3200 | 6.8700 | 6.9000 | 6.9000 | 330,800 |
| Feb 27, 2024 | 7.5400 | 7.8700 | 7.0800 | 7.3500 | 7.3500 | 623,200 |
| Feb 26, 2024 | 7.0000 | 7.7000 | 6.9400 | 7.5400 | 7.5400 | 638,700 |
| Feb 23, 2024 | 6.7000 | 6.9800 | 6.6000 | 6.9800 | 6.9800 | 242,900 |
| Feb 22, 2024 | 6.7900 | 6.9900 | 6.6100 | 6.7000 | 6.7000 | 241,400 |
| Feb 21, 2024 | 6.6900 | 6.9500 | 6.4800 | 6.7500 | 6.7500 | 212,800 |
| Feb 20, 2024 | 7.1000 | 7.5000 | 6.1600 | 6.7400 | 6.7400 | 477,000 |
| Feb 16, 2024 | 6.4900 | 7.0300 | 6.4900 | 7.0100 | 7.0100 | 314,300 |
| Feb 15, 2024 | 6.1000 | 6.5300 | 5.9900 | 6.4900 | 6.4900 | 232,900 |
| Feb 14, 2024 | 6.4400 | 6.4400 | 5.8400 | 6.1500 | 6.1500 | 406,500 |
| Feb 13, 2024 | 6.3000 | 7.0300 | 6.1200 | 6.3100 | 6.3100 | 508,100 |
| Feb 12, 2024 | 6.2100 | 6.5200 | 6.0300 | 6.4800 | 6.4800 | 497,400 |
| Feb 9, 2024 | 5.2800 | 6.3300 | 5.2800 | 6.2000 | 6.2000 | 832,800 |
| Feb 8, 2024 | 5.0100 | 5.4500 | 4.9700 | 5.2800 | 5.2800 | 377,300 |
| Feb 7, 2024 | 4.5300 | 5.0400 | 4.4000 | 4.9000 | 4.9000 | 459,400 |
| Feb 6, 2024 | 4.2500 | 4.4100 | 4.2500 | 4.3000 | 4.3000 | 126,600 |
| Feb 5, 2024 | 4.4200 | 4.4900 | 4.2500 | 4.2900 | 4.2900 | 94,700 |
| Feb 2, 2024 | 4.2400 | 4.4700 | 4.1300 | 4.4200 | 4.4200 | 160,700 |
| Feb 1, 2024 | 4.3500 | 4.4500 | 4.0300 | 4.3000 | 4.3000 | 455,700 |
| Jan 31, 2024 | 4.4500 | 4.5700 | 4.0200 | 4.0700 | 4.0700 | 1,057,500 |
| Jan 30, 2024 | 4.8500 | 4.9400 | 4.4500 | 4.4800 | 4.4800 | 547,300 |
| Jan 29, 2024 | 4.6500 | 4.9500 | 4.6500 | 4.8500 | 4.8500 | 65,600 |
| Jan 26, 2024 | 4.7500 | 4.7700 | 4.5600 | 4.6900 | 4.6900 | 112,800 |
| Jan 25, 2024 | 4.7600 | 4.8200 | 4.7300 | 4.7600 | 4.7600 | 68,000 |
| Jan 24, 2024 | 4.8900 | 4.9500 | 4.7300 | 4.7600 | 4.7600 | 95,800 |
| Jan 23, 2024 | 5.1000 | 5.1000 | 4.7800 | 4.8700 | 4.8700 | 168,100 |
| Jan 22, 2024 | 5.1000 | 5.2400 | 4.9900 | 5.0800 | 5.0800 | 153,600 |
| Jan 19, 2024 | 4.9400 | 5.0300 | 4.8800 | 5.0000 | 5.0000 | 79,100 |
| Jan 18, 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9700 | 4.9700 | 138,800 |
| Jan 17, 2024 | 5.1700 | 5.1700 | 5.1000 | 5.1400 | 5.1400 | 71,700 |
| Jan 16, 2024 | 5.2100 | 5.2400 | 5.1000 | 5.2000 | 5.2000 | 152,800 |
| Jan 12, 2024 | 5.2900 | 5.3800 | 5.2000 | 5.2500 | 5.2500 | 140,300 |
| Jan 11, 2024 | 5.4200 | 5.4200 | 5.1000 | 5.3500 | 5.3500 | 171,000 |
| Jan 10, 2024 | 5.5900 | 5.6200 | 5.3300 | 5.3900 | 5.3900 | 257,900 |
| Jan 9, 2024 | 5.8100 | 5.9000 | 5.5800 | 5.6300 | 5.6300 | 203,300 |
| Jan 8, 2024 | 5.6100 | 5.8600 | 5.5000 | 5.8400 | 5.8400 | 248,800 |
| Jan 5, 2024 | 5.7000 | 5.9000 | 5.5300 | 5.6600 | 5.6600 | 174,000 |
| Jan 4, 2024 | 5.8300 | 5.9400 | 5.7000 | 5.7600 | 5.7600 | 238,900 |
| Jan 3, 2024 | 5.4000 | 5.8400 | 5.3900 | 5.7500 | 5.7500 | 280,900 |
| Jan 2, 2024 | 4.9500 | 5.5600 | 4.9500 | 5.5300 | 5.5300 | 283,900 |
| Dec 29, 2023 | 5.1900 | 5.1900 | 4.9700 | 5.0100 | 5.0100 | 144,600 |
| Dec 28, 2023 | 5.0800 | 5.1800 | 5.0600 | 5.1400 | 5.1400 | 157,700 |
| Dec 27, 2023 | 5.1600 | 5.1900 | 5.0000 | 5.1200 | 5.1200 | 576,400 |
| Dec 26, 2023 | 5.0000 | 5.3000 | 4.9100 | 5.0900 | 5.0900 | 1,064,000 |
| Dec 22, 2023 | 4.8000 | 4.9900 | 4.7200 | 4.9700 | 4.9700 | 279,900 |
| Dec 21, 2023 | 4.7500 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 99,300 |
| Dec 20, 2023 | 4.7500 | 4.7500 | 4.6800 | 4.7300 | 4.7300 | 70,500 |
| Dec 19, 2023 | 4.7900 | 4.7900 | 4.6200 | 4.7200 | 4.7200 | 208,300 |
| Dec 18, 2023 | 4.8600 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 74,800 |
| Dec 15, 2023 | 4.7500 | 4.8800 | 4.6600 | 4.8700 | 4.8700 | 241,900 |
| Dec 14, 2023 | 4.8000 | 4.8500 | 4.6300 | 4.7800 | 4.7800 | 148,600 |
| Dec 13, 2023 | 4.7400 | 4.7800 | 4.5900 | 4.7200 | 4.7200 | 103,600 |
| Dec 12, 2023 | 4.6400 | 4.7600 | 4.5800 | 4.6800 | 4.6800 | 71,800 |
| Dec 11, 2023 | 4.7600 | 4.8400 | 4.5800 | 4.6600 | 4.6600 | 85,300 |
| Dec 8, 2023 | 4.7500 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 111,200 |
| Dec 7, 2023 | 4.5400 | 4.7900 | 4.5000 | 4.7500 | 4.7500 | 279,500 |
| Dec 6, 2023 | 4.5200 | 4.6100 | 4.4600 | 4.5500 | 4.5500 | 108,800 |
| Dec 5, 2023 | 4.6600 | 4.6600 | 4.3600 | 4.5600 | 4.5600 | 171,800 |
| Dec 4, 2023 | 4.6500 | 4.7000 | 4.3200 | 4.6400 | 4.6400 | 408,700 |
| Dec 1, 2023 | 4.8500 | 4.8500 | 4.5700 | 4.6600 | 4.6600 | 148,000 |
| Nov 30, 2023 | 4.9700 | 5.1000 | 4.7800 | 4.8000 | 4.8000 | 173,000 |
| Nov 29, 2023 | 5.0500 | 5.1400 | 4.8100 | 4.9000 | 4.9000 | 313,800 |
| Nov 28, 2023 | 4.9300 | 5.0100 | 4.6600 | 4.9600 | 4.9600 | 331,100 |
| Nov 27, 2023 | 4.6000 | 5.3800 | 4.5100 | 4.8100 | 4.8100 | 1,586,000 |
| Nov 24, 2023 | 4.1000 | 4.3900 | 4.0700 | 4.3100 | 4.3100 | 66,100 |
| Nov 22, 2023 | 4.2000 | 4.2100 | 4.0900 | 4.1500 | 4.1500 | 49,000 |
| Nov 21, 2023 | 4.2200 | 4.2500 | 4.1500 | 4.1700 | 4.1700 | 32,100 |
| Nov 20, 2023 | 4.1500 | 4.2500 | 4.0600 | 4.2200 | 4.2200 | 75,000 |
| Nov 17, 2023 | 4.2100 | 4.2800 | 4.1300 | 4.1900 | 4.1900 | 73,500 |
| Nov 16, 2023 | 4.2700 | 4.3300 | 4.0900 | 4.2200 | 4.2200 | 128,900 |
| Nov 15, 2023 | 4.1500 | 4.3900 | 4.1400 | 4.1500 | 4.1500 | 124,700 |
| Nov 14, 2023 | 4.7300 | 4.7500 | 4.1400 | 4.2500 | 4.2500 | 129,200 |
| Nov 13, 2023 | 4.1500 | 4.5000 | 3.8700 | 4.5000 | 4.5000 | 102,800 |
| Nov 10, 2023 | 3.8900 | 4.1300 | 3.7800 | 4.0900 | 4.0900 | 156,700 |
| Nov 9, 2023 | 4.2600 | 4.3600 | 3.9300 | 3.9400 | 3.9400 | 76,100 |
| Nov 8, 2023 | 4.4900 | 4.5000 | 4.1800 | 4.2600 | 4.2600 | 77,800 |
| Nov 7, 2023 | 4.4800 | 4.6600 | 4.3600 | 4.4000 | 4.4000 | 37,000 |
| Nov 6, 2023 | 4.4400 | 4.7100 | 4.3200 | 4.4200 | 4.4200 | 80,100 |
| Nov 3, 2023 | 3.9600 | 4.4900 | 3.9400 | 4.4900 | 4.4900 | 130,900 |
| Nov 2, 2023 | 3.8800 | 3.9700 | 3.7700 | 3.9600 | 3.9600 | 28,900 |
| Nov 1, 2023 | 3.8300 | 3.8800 | 3.7200 | 3.8300 | 3.8300 | 38,500 |
| Oct 31, 2023 | 3.8000 | 3.9900 | 3.7300 | 3.8200 | 3.8200 | 66,200 |
| Oct 30, 2023 | 3.7100 | 3.8900 | 3.7000 | 3.7900 | 3.7900 | 42,300 |
| Oct 27, 2023 | 3.8500 | 3.9100 | 3.7100 | 3.7100 | 3.7100 | 47,500 |
| Oct 26, 2023 | 3.8900 | 3.9500 | 3.7000 | 3.8400 | 3.8400 | 77,500 |
| Oct 25, 2023 | 3.9500 | 4.1300 | 3.8400 | 3.8400 | 3.8400 | 263,200 |
| Oct 24, 2023 | 3.9600 | 4.1400 | 3.9000 | 4.0000 | 4.0000 | 58,000 |
| Oct 23, 2023 | 4.1300 | 4.2900 | 3.9400 | 3.9900 | 3.9900 | 88,000 |
| Oct 20, 2023 | 4.2200 | 4.3100 | 4.1300 | 4.1400 | 4.1400 | 45,700 |
| Oct 19, 2023 | 4.2700 | 4.3500 | 4.2200 | 4.2800 | 4.2800 | 34,000 |
| Oct 18, 2023 | 4.3700 | 4.4000 | 4.2300 | 4.3200 | 4.3200 | 67,500 |
| Oct 17, 2023 | 4.2500 | 4.4300 | 4.2200 | 4.3400 | 4.3400 | 72,400 |
| Oct 16, 2023 | 4.1400 | 4.3500 | 4.1400 | 4.2600 | 4.2600 | 31,500 |
| Oct 13, 2023 | 4.2400 | 4.3000 | 4.1300 | 4.1400 | 4.1400 | 67,700 |
| Oct 12, 2023 | 4.2200 | 4.3400 | 4.0900 | 4.2100 | 4.2100 | 111,200 |
| Oct 11, 2023 | 4.1300 | 4.3500 | 4.1000 | 4.2600 | 4.2600 | 74,400 |
| Oct 10, 2023 | 4.2100 | 4.3200 | 4.0000 | 4.1200 | 4.1200 | 183,800 |
| Oct 9, 2023 | 4.1400 | 4.2400 | 3.8500 | 4.2300 | 4.2300 | 193,900 |
| Oct 6, 2023 | 4.3500 | 4.4000 | 4.1100 | 4.1500 | 4.1500 | 167,800 |
| Oct 5, 2023 | 4.1600 | 4.3500 | 4.0100 | 4.3000 | 4.3000 | 153,300 |
| Oct 4, 2023 | 4.2500 | 4.3500 | 4.1400 | 4.1700 | 4.1700 | 65,500 |
| Oct 3, 2023 | 4.0200 | 4.3000 | 3.9300 | 4.2500 | 4.2500 | 119,800 |
| Oct 2, 2023 | 4.2700 | 4.4400 | 4.0200 | 4.0500 | 4.0500 | 147,700 |
| Sep 29, 2023 | 4.0300 | 4.5500 | 3.8300 | 4.2100 | 4.2100 | 369,400 |
| Sep 28, 2023 | 3.9500 | 4.1100 | 3.8400 | 3.9300 | 3.9300 | 93,200 |
| Sep 27, 2023 | 4.0500 | 4.3000 | 3.8200 | 3.9600 | 3.9600 | 176,100 |
| Sep 26, 2023 | 3.6800 | 4.3900 | 3.6800 | 4.0200 | 4.0200 | 273,000 |
| Sep 25, 2023 | 3.9000 | 3.9000 | 3.6500 | 3.6600 | 3.6600 | 87,100 |
| Sep 22, 2023 | 3.6100 | 3.9500 | 3.6100 | 3.7900 | 3.7900 | 109,800 |
| Sep 21, 2023 | 3.7300 | 3.8000 | 3.6000 | 3.6100 | 3.6100 | 133,100 |
| Sep 20, 2023 | 3.8200 | 3.9600 | 3.7500 | 3.8000 | 3.8000 | 72,800 |
| Sep 19, 2023 | 3.6600 | 3.8900 | 3.6600 | 3.7900 | 3.7900 | 170,100 |
| Sep 18, 2023 | 3.9200 | 3.9800 | 3.6700 | 3.6700 | 3.6700 | 220,900 |
| Sep 15, 2023 | 4.0600 | 4.1800 | 3.9100 | 4.0300 | 4.0300 | 130,700 |
| Sep 14, 2023 | 4.2400 | 4.3000 | 4.0700 | 4.1000 | 4.1000 | 81,800 |
| Sep 13, 2023 | 4.2500 | 4.3500 | 4.0900 | 4.2000 | 4.2000 | 92,400 |
| Sep 12, 2023 | 4.3400 | 4.4000 | 4.1900 | 4.1900 | 4.1900 | 42,200 |
| Sep 11, 2023 | 4.1000 | 4.4100 | 4.0300 | 4.3900 | 4.3900 | 103,600 |
| Sep 8, 2023 | 3.9600 | 4.1100 | 3.8600 | 4.0700 | 4.0700 | 128,100 |
| Sep 7, 2023 | 3.9900 | 4.0400 | 3.8600 | 4.0100 | 4.0100 | 100,300 |
| Sep 6, 2023 | 4.2500 | 4.4300 | 4.0100 | 4.0400 | 4.0400 | 45,800 |
| Sep 5, 2023 | 4.1800 | 4.5000 | 4.1800 | 4.2000 | 4.2000 | 67,600 |
| Sep 1, 2023 | 4.4500 | 4.5500 | 4.0500 | 4.1900 | 4.1900 | 209,000 |
| Aug 31, 2023 | 4.3500 | 4.5400 | 4.3400 | 4.4300 | 4.4300 | 129,900 |
| Aug 30, 2023 | 4.1100 | 4.5000 | 4.0800 | 4.3400 | 4.3400 | 182,000 |
| Aug 29, 2023 | 4.0600 | 4.3000 | 4.0000 | 4.1100 | 4.1100 | 180,100 |
| Aug 28, 2023 | 3.9000 | 4.0900 | 3.8100 | 4.0600 | 4.0600 | 78,800 |
| Aug 25, 2023 | 3.9300 | 4.0400 | 3.8800 | 3.9300 | 3.9300 | 51,700 |
| Aug 24, 2023 | 4.1600 | 4.1900 | 3.8200 | 3.9400 | 3.9400 | 85,900 |
| Aug 23, 2023 | 3.8300 | 4.1300 | 3.7700 | 4.1300 | 4.1300 | 95,000 |
| Aug 22, 2023 | 3.9200 | 3.9200 | 3.6700 | 3.7700 | 3.7700 | 110,100 |
| Aug 21, 2023 | 3.8000 | 4.1100 | 3.7500 | 3.7900 | 3.7900 | 216,800 |
| Aug 18, 2023 | 3.6200 | 4.1000 | 3.5400 | 3.7900 | 3.7900 | 340,300 |
| Aug 17, 2023 | 3.7300 | 3.7300 | 3.4500 | 3.5400 | 3.5400 | 110,800 |
| Aug 16, 2023 | 3.4500 | 3.7200 | 3.3100 | 3.5600 | 3.5600 | 89,100 |
| Aug 15, 2023 | 3.1200 | 3.6400 | 3.0700 | 3.4500 | 3.4500 | 145,000 |
| Aug 14, 2023 | 2.9900 | 3.1200 | 2.8800 | 3.1200 | 3.1200 | 70,200 |
| Aug 11, 2023 | 2.9500 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 28,300 |
| Aug 10, 2023 | 3.0000 | 3.0500 | 2.9300 | 2.9900 | 2.9900 | 57,900 |
| Aug 9, 2023 | 2.9900 | 3.0700 | 2.9600 | 3.0000 | 3.0000 | 51,900 |
| Aug 8, 2023 | 3.0000 | 3.0200 | 2.8300 | 2.9800 | 2.9800 | 91,800 |
| Aug 7, 2023 | 3.1200 | 3.1200 | 2.9700 | 2.9800 | 2.9800 | 115,200 |
| Aug 4, 2023 | 3.1700 | 3.2900 | 3.1000 | 3.1400 | 3.1400 | 99,600 |
| Aug 3, 2023 | 3.1700 | 3.2300 | 3.1200 | 3.1700 | 3.1700 | 71,800 |
| Aug 2, 2023 | 3.3500 | 3.4200 | 3.1700 | 3.2000 | 3.2000 | 108,400 |
| Aug 1, 2023 | 3.4300 | 3.4500 | 3.2600 | 3.3100 | 3.3100 | 105,200 |
| Jul 31, 2023 | 3.5900 | 3.6900 | 3.3400 | 3.4200 | 3.4200 | 302,500 |
| Jul 28, 2023 | 3.4000 | 3.6000 | 3.2600 | 3.5300 | 3.5300 | 338,800 |
| Jul 27, 2023 | 3.4400 | 3.4900 | 3.3000 | 3.3500 | 3.3500 | 316,700 |
| Jul 26, 2023 | 3.4800 | 3.5700 | 3.4100 | 3.4600 | 3.4600 | 99,000 |
| Jul 25, 2023 | 3.5800 | 3.6500 | 3.4600 | 3.5000 | 3.5000 | 143,500 |
| Jul 24, 2023 | 3.7300 | 3.7400 | 3.5800 | 3.6000 | 3.6000 | 112,300 |
| Jul 21, 2023 | 3.7500 | 3.7900 | 3.6500 | 3.7300 | 3.7300 | 78,100 |
| Jul 20, 2023 | 3.7500 | 3.8300 | 3.7000 | 3.7400 | 3.7400 | 86,300 |
| Jul 19, 2023 | 3.8900 | 3.9100 | 3.7600 | 3.7900 | 3.7900 | 119,300 |
| Jul 18, 2023 | 4.0000 | 4.0600 | 3.8700 | 3.9000 | 3.9000 | 63,400 |
| Jul 17, 2023 | 3.8800 | 4.0800 | 3.8500 | 4.0000 | 4.0000 | 156,400 |
| Jul 14, 2023 | 4.0000 | 4.0600 | 3.8500 | 3.8800 | 3.8800 | 154,500 |
| Jul 13, 2023 | 3.9800 | 4.0800 | 3.9400 | 3.9900 | 3.9900 | 364,200 |
| Jul 12, 2023 | 4.1000 | 4.1500 | 3.9300 | 3.9500 | 3.9500 | 185,300 |
| Jul 11, 2023 | 4.0700 | 4.1700 | 4.0400 | 4.1000 | 4.1000 | 38,000 |
| Jul 10, 2023 | 4.0900 | 4.1600 | 4.0200 | 4.0600 | 4.0600 | 150,300 |
| Jul 7, 2023 | 4.0800 | 4.2100 | 4.0500 | 4.0900 | 4.0900 | 370,400 |
| Jul 6, 2023 | 4.3000 | 4.3000 | 4.0500 | 4.0700 | 4.0700 | 116,000 |
| Jul 5, 2023 | 4.2900 | 4.4500 | 4.2700 | 4.3500 | 4.3500 | 152,500 |
| Jul 3, 2023 | 4.1200 | 4.7000 | 4.0400 | 4.3100 | 4.3100 | 297,200 |
| Jun 30, 2023 | 4.0700 | 4.1900 | 4.0000 | 4.0300 | 4.0300 | 74,700 |
| Jun 29, 2023 | 4.3600 | 4.4900 | 4.0500 | 4.0500 | 4.0500 | 150,900 |
| Jun 28, 2023 | 4.5500 | 4.7400 | 4.2600 | 4.3700 | 4.3700 | 181,100 |
| Jun 27, 2023 | 4.7000 | 4.7900 | 4.5200 | 4.6700 | 4.6700 | 130,200 |
| Jun 26, 2023 | 4.8800 | 4.9700 | 4.5600 | 4.7500 | 4.7500 | 129,700 |
| Jun 23, 2023 | 5.2700 | 5.2900 | 4.6000 | 4.9700 | 4.9700 | 308,700 |
| Jun 22, 2023 | 4.8000 | 5.4000 | 4.7200 | 5.2700 | 5.2700 | 321,200 |
| Jun 21, 2023 | 4.4900 | 5.0300 | 4.3100 | 4.8300 | 4.8300 | 181,900 |
| Jun 20, 2023 | 4.5500 | 4.5900 | 4.0700 | 4.5500 | 4.5500 | 323,100 |
| Jun 16, 2023 | 4.4900 | 4.5300 | 4.2400 | 4.5000 | 4.5000 | 215,200 |
| Jun 15, 2023 | 4.5900 | 4.6200 | 4.3700 | 4.4900 | 4.4900 | 125,900 |
| Jun 14, 2023 | 4.6200 | 4.7500 | 4.4500 | 4.6200 | 4.6200 | 179,600 |
| Jun 13, 2023 | 4.4000 | 4.7300 | 4.3500 | 4.6200 | 4.6200 | 202,400 |
| Jun 12, 2023 | 4.2500 | 4.4400 | 4.1000 | 4.3900 | 4.3900 | 383,600 |
| Jun 9, 2023 | 4.3800 | 4.3800 | 3.7900 | 4.2500 | 4.2500 | 623,100 |
| Jun 8, 2023 | 4.1300 | 4.6900 | 4.0600 | 4.2900 | 4.2900 | 370,300 |
| Jun 7, 2023 | 4.0100 | 4.1900 | 3.9000 | 4.0000 | 4.0000 | 74,700 |
| Jun 6, 2023 | 4.0000 | 4.2000 | 3.7200 | 4.0000 | 4.0000 | 202,900 |
| Jun 5, 2023 | 3.3100 | 4.2800 | 3.3100 | 4.0300 | 4.0300 | 793,600 |
| Jun 2, 2023 | 3.0900 | 3.4500 | 3.0200 | 3.3100 | 3.3100 | 236,500 |
| Jun 1, 2023 | 3.0800 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 49,200 |
| May 31, 2023 | 3.0800 | 3.1000 | 2.9900 | 3.0900 | 3.0900 | 58,700 |
| May 30, 2023 | 3.1500 | 3.1500 | 3.0400 | 3.0800 | 3.0800 | 50,400 |
| May 26, 2023 | 3.1500 | 3.2200 | 3.0900 | 3.1400 | 3.1400 | 98,500 |
| May 25, 2023 | 3.3000 | 3.3300 | 3.1800 | 3.2100 | 3.2100 | 86,500 |
| May 24, 2023 | 3.1700 | 3.4100 | 3.0800 | 3.2200 | 3.2200 | 165,000 |
| May 23, 2023 | 3.2000 | 3.3300 | 3.0800 | 3.1600 | 3.1600 | 114,200 |
| May 22, 2023 | 3.1000 | 3.3900 | 3.0700 | 3.2400 | 3.2400 | 417,200 |
| May 19, 2023 | 3.0200 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 69,800 |
| May 18, 2023 | 2.9700 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 61,200 |
| May 17, 2023 | 3.0100 | 3.1000 | 2.9600 | 2.9600 | 2.9600 | 56,800 |
| May 16, 2023 | 3.1500 | 3.1500 | 3.0000 | 3.0300 | 3.0300 | 28,800 |
| May 15, 2023 | 2.9900 | 3.1000 | 2.9800 | 3.0800 | 3.0800 | 38,800 |
| May 12, 2023 | 2.9600 | 3.0500 | 2.9000 | 2.9700 | 2.9700 | 100,500 |
| May 11, 2023 | 3.2900 | 3.2900 | 2.9100 | 2.9700 | 2.9700 | 165,300 |
| May 10, 2023 | 3.1800 | 3.3400 | 3.1400 | 3.2000 | 3.2000 | 103,000 |
| May 9, 2023 | 3.0800 | 3.1900 | 3.0800 | 3.1800 | 3.1800 | 30,600 |
| May 8, 2023 | 3.3200 | 3.3400 | 3.0700 | 3.1300 | 3.1300 | 103,400 |
| May 5, 2023 | 3.2600 | 3.4300 | 3.2500 | 3.2800 | 3.2800 | 110,200 |
| May 4, 2023 | 3.0700 | 3.2900 | 3.0400 | 3.2600 | 3.2600 | 97,800 |
| May 3, 2023 | 3.3000 | 3.3300 | 3.0600 | 3.1000 | 3.1000 | 107,100 |
| May 2, 2023 | 3.1700 | 3.3100 | 3.1600 | 3.2800 | 3.2800 | 47,100 |
| May 1, 2023 | 3.0600 | 3.3400 | 3.0600 | 3.2400 | 3.2400 | 94,800 |
| Apr 28, 2023 | 3.1300 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 80,600 |
| Apr 27, 2023 | 3.2100 | 3.2100 | 3.0300 | 3.1300 | 3.1300 | 157,000 |
Related Tickers
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
XFOR X4 Pharmaceuticals, Inc.
1.1650
+3.10%
CDTX Cidara Therapeutics, Inc.
12.63
-2.85%
IBRX ImmunityBio, Inc.
7.35
+43.84%
MLEC Moolec Science SA
1.4500
+2.11%
VINC Vincerx Pharma, Inc.
0.7300
-18.59%
HOOK HOOKIPA Pharma Inc.
0.8933
+10.82%
PCSA Processa Pharmaceuticals, Inc.
2.1500
-11.52%
TVGN Tevogen Bio Holdings Inc.
1.0000
+17.65%
PALI Palisade Bio, Inc.
6.05
-2.89%