NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$3.17
-0.240 (-7.04%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.14 | $8.45 | Wednesday, 24th Apr 2024 ABEO stock ended at $3.17. This is 7.04% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 12.10% from a day low at $3.14 to a day high of $3.52. |
| 90 days | $3.14 | $9.01 | |
| 52 weeks | $2.85 | $9.01 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $3.08 | $3.10 | $3.00 | $3.06 | 49 165 |
| May 31, 2023 | $3.08 | $3.10 | $3.00 | $3.09 | 58 648 |
| May 30, 2023 | $3.15 | $3.15 | $3.04 | $3.08 | 50 262 |
| May 26, 2023 | $3.15 | $3.22 | $3.09 | $3.14 | 98 310 |
| May 25, 2023 | $3.30 | $3.33 | $3.18 | $3.21 | 86 434 |
| May 24, 2023 | $3.17 | $3.40 | $3.08 | $3.22 | 164 689 |
| May 23, 2023 | $3.20 | $3.33 | $3.08 | $3.16 | 113 189 |
| May 22, 2023 | $3.10 | $3.39 | $3.07 | $3.24 | 417 103 |
| May 19, 2023 | $3.02 | $3.10 | $2.95 | $3.10 | 69 746 |
| May 18, 2023 | $2.97 | $3.05 | $2.93 | $2.99 | 61 118 |
| May 17, 2023 | $3.01 | $3.10 | $2.96 | $2.96 | 56 716 |
| May 16, 2023 | $3.15 | $3.15 | $3.00 | $3.03 | 28 654 |
| May 15, 2023 | $2.99 | $3.10 | $2.98 | $3.08 | 38 782 |
| May 12, 2023 | $2.96 | $3.05 | $2.90 | $2.97 | 100 362 |
| May 11, 2023 | $3.29 | $3.29 | $2.91 | $2.97 | 164 927 |
| May 10, 2023 | $3.18 | $3.34 | $3.14 | $3.20 | 102 980 |
| May 09, 2023 | $3.08 | $3.19 | $3.08 | $3.18 | 30 594 |
| May 08, 2023 | $3.32 | $3.34 | $3.07 | $3.13 | 101 003 |
| May 05, 2023 | $3.26 | $3.43 | $3.25 | $3.28 | 110 211 |
| May 04, 2023 | $3.07 | $3.29 | $3.04 | $3.26 | 97 744 |
| May 03, 2023 | $3.30 | $3.33 | $3.06 | $3.10 | 106 906 |
| May 02, 2023 | $3.17 | $3.31 | $3.16 | $3.28 | 46 985 |
| May 01, 2023 | $3.06 | $3.33 | $3.06 | $3.24 | 94 778 |
| Apr 28, 2023 | $3.13 | $3.19 | $3.03 | $3.07 | 80 618 |
| Apr 27, 2023 | $3.21 | $3.21 | $3.04 | $3.13 | 156 810 |
