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 |
| 2024-04-18 | $7.94 | $8.17 | $7.51 | $7.53 | 245 952 |
| 2024-04-17 | $7.76 | $8.45 | $7.73 | $7.93 | 729 613 |
| 2024-04-16 | $7.60 | $7.89 | $7.53 | $7.76 | 218 559 |
| 2024-04-15 | $7.56 | $7.69 | $7.44 | $7.64 | 113 105 |
| 2024-04-12 | $7.69 | $7.84 | $7.43 | $7.55 | 188 036 |
| 2024-04-11 | $7.35 | $7.84 | $7.33 | $7.79 | 172 966 |
| 2024-04-10 | $7.23 | $7.37 | $7.06 | $7.36 | 160 749 |
| 2024-04-09 | $7.53 | $7.68 | $7.18 | $7.44 | 128 245 |
| 2024-04-08 | $7.39 | $7.57 | $7.12 | $7.52 | 209 682 |
| 2024-04-05 | $7.64 | $7.82 | $7.32 | $7.44 | 217 831 |
| 2024-04-04 | $8.05 | $8.28 | $7.62 | $7.70 | 172 859 |
| 2024-04-03 | $7.52 | $8.11 | $7.46 | $8.05 | 229 500 |
| 2024-04-02 | $7.60 | $7.68 | $7.30 | $7.48 | 229 429 |
| 2024-04-01 | $7.22 | $7.77 | $7.11 | $7.72 | 209 423 |
| 2024-03-28 | $7.27 | $7.46 | $7.10 | $7.25 | 267 184 |
| 2024-03-27 | $7.47 | $7.61 | $7.28 | $7.34 | 130 966 |
| 2024-03-26 | $7.22 | $7.50 | $7.16 | $7.36 | 196 945 |
| 2024-03-25 | $7.53 | $7.68 | $7.34 | $7.40 | 166 328 |
| 2024-03-22 | $7.48 | $7.83 | $7.45 | $7.61 | 171 367 |
| 2024-03-21 | $7.57 | $7.74 | $7.27 | $7.53 | 316 687 |
| 2024-03-20 | $7.52 | $7.74 | $7.41 | $7.53 | 370 831 |
| 2024-03-19 | $7.00 | $7.67 | $6.77 | $7.57 | 823 255 |
| 2024-03-18 | $7.90 | $7.94 | $6.65 | $6.99 | 1 394 014 |
| 2024-03-15 | $8.11 | $8.87 | $8.03 | $8.63 | 455 184 |
| 2024-03-14 | $8.18 | $8.38 | $7.96 | $8.14 | 211 107 |
