NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$7.53
-0.400 (-5.04%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.77 | $8.45 | Thursday, 18th Apr 2024 ABEO stock ended at $7.53. This is 5.04% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.79% from a day low at $7.51 to a day high of $8.17. |
| 90 days | $4.02 | $9.01 | |
| 52 weeks | $2.85 | $9.01 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $1.67 | $1.74 | $1.64 | $1.71 | 918 076 |
| 2021-05-28 | $1.67 | $1.74 | $1.63 | $1.65 | 1 072 981 |
| 2021-05-27 | $1.69 | $1.70 | $1.61 | $1.65 | 1 157 971 |
| 2021-05-26 | $1.51 | $1.69 | $1.49 | $1.65 | 3 008 183 |
| 2021-05-25 | $1.54 | $1.55 | $1.48 | $1.49 | 835 247 |
| 2021-05-24 | $1.57 | $1.62 | $1.53 | $1.55 | 748 500 |
| 2021-05-21 | $1.60 | $1.64 | $1.55 | $1.62 | 860 428 |
| 2021-05-20 | $1.50 | $1.59 | $1.50 | $1.57 | 1 276 289 |
| 2021-05-19 | $1.49 | $1.59 | $1.45 | $1.54 | 1 492 951 |
| 2021-05-18 | $1.35 | $1.61 | $1.35 | $1.56 | 2 001 367 |
| 2021-05-17 | $1.39 | $1.45 | $1.35 | $1.36 | 875 136 |
| 2021-05-14 | $1.30 | $1.45 | $1.30 | $1.38 | 1 446 534 |
| 2021-05-13 | $1.42 | $1.44 | $1.27 | $1.29 | 1 775 133 |
| 2021-05-12 | $1.32 | $1.45 | $1.29 | $1.41 | 1 892 548 |
| 2021-05-11 | $1.28 | $1.42 | $1.26 | $1.31 | 2 717 830 |
| 2021-05-10 | $1.54 | $1.54 | $1.33 | $1.35 | 2 217 900 |
| 2021-05-07 | $1.50 | $1.60 | $1.50 | $1.54 | 780 117 |
| 2021-05-06 | $1.61 | $1.62 | $1.48 | $1.52 | 2 023 394 |
| 2021-05-05 | $1.75 | $1.77 | $1.64 | $1.65 | 1 794 721 |
| 2021-05-04 | $2.03 | $2.04 | $1.70 | $1.71 | 4 703 429 |
| 2021-05-03 | $1.86 | $2.04 | $1.82 | $2.03 | 6 440 332 |
| 2021-04-30 | $1.64 | $1.80 | $1.61 | $1.77 | 2 020 453 |
| 2021-04-29 | $1.70 | $1.73 | $1.62 | $1.68 | 867 729 |
| 2021-04-28 | $1.70 | $1.72 | $1.64 | $1.68 | 928 607 |
| 2021-04-27 | $1.74 | $1.79 | $1.67 | $1.68 | 1 155 979 |
