NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$4.56
-0.220 (-4.60%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ABEO stock ended at $4.56. This is 4.60% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 11.56% from a day low at $4.54 to a day high of $5.07. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $3.93 | $4.04 | $3.88 | $3.93 | 51 652 |
| Aug 24, 2023 | $4.16 | $4.19 | $3.82 | $3.94 | 85 820 |
| Aug 23, 2023 | $3.83 | $4.13 | $3.77 | $4.13 | 94 652 |
| Aug 22, 2023 | $3.92 | $3.92 | $3.67 | $3.77 | 110 103 |
| Aug 21, 2023 | $3.80 | $4.11 | $3.75 | $3.79 | 215 274 |
| Aug 18, 2023 | $3.62 | $4.10 | $3.54 | $3.79 | 340 262 |
| Aug 17, 2023 | $3.73 | $3.70 | $3.46 | $3.54 | 110 693 |
| Aug 16, 2023 | $3.45 | $3.72 | $3.31 | $3.56 | 88 358 |
| Aug 15, 2023 | $3.12 | $3.64 | $3.07 | $3.45 | 144 928 |
| Aug 14, 2023 | $2.99 | $3.12 | $2.88 | $3.12 | 70 211 |
| Aug 11, 2023 | $2.95 | $3.03 | $2.94 | $2.99 | 28 185 |
| Aug 10, 2023 | $3.00 | $3.05 | $2.93 | $2.99 | 57 906 |
| Aug 09, 2023 | $2.99 | $3.07 | $2.96 | $3.00 | 49 738 |
| Aug 08, 2023 | $3.00 | $3.02 | $2.85 | $2.98 | 91 706 |
| Aug 07, 2023 | $3.12 | $3.12 | $2.97 | $2.98 | 113 868 |
| Aug 04, 2023 | $3.17 | $3.29 | $3.10 | $3.14 | 99 473 |
| Aug 03, 2023 | $3.17 | $3.23 | $3.12 | $3.17 | 71 600 |
| Aug 02, 2023 | $3.35 | $3.42 | $3.17 | $3.20 | 108 439 |
| Aug 01, 2023 | $3.43 | $3.44 | $3.26 | $3.31 | 105 018 |
| Jul 31, 2023 | $3.59 | $3.69 | $3.34 | $3.42 | 302 393 |
| Jul 28, 2023 | $3.40 | $3.60 | $3.26 | $3.53 | 338 734 |
| Jul 27, 2023 | $3.44 | $3.45 | $3.30 | $3.35 | 316 581 |
| Jul 26, 2023 | $3.48 | $3.55 | $3.43 | $3.46 | 98 991 |
| Jul 25, 2023 | $3.58 | $3.65 | $3.48 | $3.50 | 143 370 |
| Jul 24, 2023 | $3.73 | $3.74 | $3.58 | $3.60 | 112 166 |
