NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$3.19
+0.0200 (+0.631%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $8.45 | Thursday, 25th Apr 2024 ABEO stock ended at $3.19. This is 0.631% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.38% from a day low at $3.05 to a day high of $3.28. |
| 90 days | $3.05 | $9.01 | |
| 52 weeks | $2.85 | $9.01 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $4.97 | $5.10 | $4.78 | $4.80 | 158 631 |
| Nov 29, 2023 | $5.05 | $5.14 | $4.81 | $4.90 | 313 638 |
| Nov 28, 2023 | $4.93 | $5.01 | $4.66 | $4.96 | 327 639 |
| Nov 27, 2023 | $4.60 | $5.38 | $4.51 | $4.81 | 1 581 813 |
| Nov 24, 2023 | $4.10 | $4.40 | $4.07 | $4.31 | 65 738 |
| Nov 22, 2023 | $4.20 | $4.21 | $4.09 | $4.15 | 48 994 |
| Nov 21, 2023 | $4.22 | $4.25 | $4.15 | $4.17 | 31 760 |
| Nov 20, 2023 | $4.15 | $4.25 | $4.06 | $4.22 | 74 989 |
| Nov 17, 2023 | $4.21 | $4.28 | $4.13 | $4.19 | 73 168 |
| Nov 16, 2023 | $4.27 | $4.33 | $4.09 | $4.22 | 128 784 |
| Nov 15, 2023 | $4.15 | $4.38 | $4.15 | $4.15 | 124 463 |
| Nov 14, 2023 | $4.73 | $4.75 | $4.14 | $4.25 | 129 181 |
| Nov 13, 2023 | $4.15 | $4.50 | $3.87 | $4.50 | 102 780 |
| Nov 10, 2023 | $3.89 | $4.13 | $3.80 | $4.09 | 156 684 |
| Nov 09, 2023 | $4.26 | $4.36 | $3.93 | $3.94 | 76 067 |
| Nov 08, 2023 | $4.49 | $4.50 | $4.18 | $4.26 | 77 644 |
| Nov 07, 2023 | $4.48 | $4.66 | $4.36 | $4.40 | 36 834 |
| Nov 06, 2023 | $4.44 | $4.71 | $4.32 | $4.42 | 80 078 |
| Nov 03, 2023 | $3.96 | $4.49 | $3.94 | $4.49 | 130 598 |
| Nov 02, 2023 | $3.88 | $3.97 | $3.77 | $3.96 | 28 903 |
| Nov 01, 2023 | $3.83 | $3.87 | $3.72 | $3.83 | 38 374 |
| Oct 31, 2023 | $3.80 | $3.99 | $3.73 | $3.82 | 66 100 |
| Oct 30, 2023 | $3.71 | $3.89 | $3.70 | $3.79 | 42 309 |
| Oct 27, 2023 | $3.85 | $3.91 | $3.71 | $3.71 | 47 099 |
| Oct 26, 2023 | $3.89 | $3.95 | $3.70 | $3.84 | 77 464 |
