Advertisement
U.S. markets open in 1 hour 28 minutes

Abeona Therapeutics Inc. (ABEO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
7.34-0.02 (-0.27%)
At close: 04:00PM EDT
7.53 +0.19 (+2.59%)
After hours: 07:42PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20247.477.617.287.347.34131,100
Mar 26, 20247.227.527.167.367.36198,600
Mar 25, 20247.537.687.347.407.40167,600
Mar 22, 20247.487.837.457.617.61171,400
Mar 21, 20247.577.747.277.537.53316,800
Mar 20, 20247.527.747.417.537.53370,900
Mar 19, 20247.007.676.777.577.57830,200
Mar 18, 20247.907.946.656.996.991,397,800
Mar 15, 20248.118.878.038.638.63462,200
Mar 14, 20248.188.387.968.148.14212,700
Mar 13, 20248.208.407.808.238.23251,800
Mar 12, 20247.728.487.408.188.18478,900
Mar 11, 20247.888.117.727.817.81405,200
Mar 08, 20248.398.407.847.977.97262,600
Mar 07, 20248.708.818.198.258.25425,700
Mar 06, 20248.579.018.128.688.68408,200
Mar 05, 20247.748.707.608.468.46484,600
Mar 04, 20247.958.247.457.817.81498,200
Mar 01, 20247.007.876.927.817.811,159,800
Feb 29, 20246.967.116.676.906.90251,100
Feb 28, 20247.307.326.876.906.90330,800
Feb 27, 20247.547.877.087.357.35623,200
Feb 26, 20247.007.706.947.547.54638,700
Feb 23, 20246.706.986.606.986.98242,900
Feb 22, 20246.796.996.616.706.70241,400
Feb 21, 20246.696.956.486.756.75212,800
Feb 20, 20247.107.506.166.746.74477,000
Feb 16, 20246.497.036.497.017.01314,300
Feb 15, 20246.106.535.996.496.49232,900
Feb 14, 20246.446.445.846.156.15406,500
Feb 13, 20246.307.036.126.316.31508,100
Feb 12, 20246.216.526.036.486.48497,400
Feb 09, 20245.286.335.286.206.20832,800
Feb 08, 20245.015.454.975.285.28377,300
Feb 07, 20244.535.044.404.904.90459,400
Feb 06, 20244.254.414.254.304.30126,600
Feb 05, 20244.424.494.254.294.2994,700
Feb 02, 20244.244.474.134.424.42160,700
Feb 01, 20244.354.454.034.304.30455,700
Jan 31, 20244.454.574.024.074.071,057,500
Jan 30, 20244.854.944.454.484.48547,300
Jan 29, 20244.654.954.654.854.8565,600
Jan 26, 20244.754.774.564.694.69112,800
Jan 25, 20244.764.824.734.764.7668,000
Jan 24, 20244.894.954.734.764.7695,800
Jan 23, 20245.105.104.784.874.87168,100
Jan 22, 20245.105.244.995.085.08153,600
Jan 19, 20244.945.034.885.005.0079,100
Jan 18, 20245.155.154.904.974.97138,800
Jan 17, 20245.175.175.105.145.1471,700
Jan 16, 20245.215.245.105.205.20152,800
Jan 12, 20245.295.385.205.255.25140,300
Jan 11, 20245.425.425.105.355.35171,000
Jan 10, 20245.595.625.335.395.39257,900
Jan 09, 20245.815.905.585.635.63203,300
Jan 08, 20245.615.865.505.845.84248,800
Jan 05, 20245.705.905.535.665.66174,000
Jan 04, 20245.835.945.705.765.76238,900
Jan 03, 20245.405.845.395.755.75280,900
Jan 02, 20244.955.564.955.535.53283,900
Dec 29, 20235.195.194.975.015.01144,600
Dec 28, 20235.085.185.065.145.14157,700
Dec 27, 20235.165.195.005.125.12576,400
Dec 26, 20235.005.304.915.095.091,064,000
Dec 22, 20234.804.994.724.974.97279,900
Dec 21, 20234.754.784.704.784.7899,300
Dec 20, 20234.754.754.684.734.7370,500
Dec 19, 20234.794.794.624.724.72208,300
Dec 18, 20234.864.904.704.704.7074,800
Dec 15, 20234.754.884.664.874.87241,900
Dec 14, 20234.804.854.634.784.78148,600
Dec 13, 20234.744.784.594.724.72103,600
Dec 12, 20234.644.764.584.684.6871,800
Dec 11, 20234.764.844.584.664.6685,300
Dec 08, 20234.754.884.704.784.78111,200
Dec 07, 20234.544.794.504.754.75279,500
Dec 06, 20234.524.614.464.554.55108,800
Dec 05, 20234.664.664.364.564.56171,800
Dec 04, 20234.654.704.324.644.64408,700
Dec 01, 20234.854.854.574.664.66148,000
Nov 30, 20234.975.104.784.804.80173,000
Nov 29, 20235.055.144.814.904.90313,800
Nov 28, 20234.935.014.664.964.96331,100
Nov 27, 20234.605.384.514.814.811,586,000
Nov 24, 20234.104.394.074.314.3166,100
Nov 22, 20234.204.214.094.154.1549,000
Nov 21, 20234.224.254.154.174.1732,100
Nov 20, 20234.154.254.064.224.2275,000
Nov 17, 20234.214.284.134.194.1973,500
Nov 16, 20234.274.334.094.224.22128,900
Nov 15, 20234.154.394.144.154.15124,700
Nov 14, 20234.734.754.144.254.25129,200
Nov 13, 20234.154.503.874.504.50102,800
Nov 10, 20233.894.133.784.094.09156,700
Nov 09, 20234.264.363.933.943.9476,100
Nov 08, 20234.494.504.184.264.2677,800
Nov 07, 20234.484.664.364.404.4037,000
Nov 06, 20234.444.714.324.424.4280,100
Nov 03, 20233.964.493.944.494.49130,900
Nov 02, 20233.883.973.773.963.9628,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...