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 |
| Oct 25, 2013 | $0.340 | $0.340 | $0.320 | $0.330 | 5 000 |
| Oct 24, 2013 | $0.330 | $0.340 | $0.320 | $0.340 | 55 000 |
| Oct 23, 2013 | $0.350 | $0.350 | $0.330 | $0.340 | 50 000 |
| Oct 22, 2013 | $0.340 | $0.380 | $0.330 | $0.350 | 80 000 |
| Oct 21, 2013 | $0.340 | $0.370 | $0.340 | $0.340 | 15 000 |
| Oct 18, 2013 | $0.380 | $0.380 | $0.340 | $0.350 | 45 000 |
| Oct 17, 2013 | $0.390 | $0.390 | $0.340 | $0.380 | 50 000 |
| Oct 16, 2013 | $0.350 | $0.390 | $0.350 | $0.390 | 35 000 |
| Oct 15, 2013 | $0.390 | $0.390 | $0.380 | $0.380 | 10 000 |
| Oct 14, 2013 | $0.390 | $0.420 | $0.380 | $0.390 | 40 000 |
| Oct 11, 2013 | $0.340 | $0.400 | $0.340 | $0.390 | 85 000 |
| Oct 10, 2013 | $0.360 | $0.400 | $0.340 | $0.390 | 30 000 |
| Oct 09, 2013 | $0.360 | $0.390 | $0.360 | $0.360 | 0 |
| Oct 08, 2013 | $0.380 | $0.400 | $0.350 | $0.390 | 5 000 |
| Oct 07, 2013 | $0.400 | $0.400 | $0.330 | $0.380 | 100 000 |
| Oct 04, 2013 | $0.370 | $0.400 | $0.370 | $0.400 | 20 000 |
| Oct 03, 2013 | $0.360 | $0.400 | $0.360 | $0.390 | 25 000 |
| Oct 02, 2013 | $0.390 | $0.390 | $0.350 | $0.360 | 40 000 |
| Oct 01, 2013 | $0.400 | $0.430 | $0.390 | $0.420 | 40 000 |
| Sep 30, 2013 | $0.390 | $0.450 | $0.370 | $0.450 | 35 000 |
| Sep 27, 2013 | $0.460 | $0.460 | $0.360 | $0.360 | 25 000 |
| Sep 26, 2013 | $0.360 | $0.450 | $0.340 | $0.450 | 80 000 |
| Sep 25, 2013 | $0.400 | $0.400 | $0.340 | $0.380 | 35 000 |
| Sep 24, 2013 | $0.470 | $0.470 | $0.350 | $0.400 | 90 000 |
| Sep 23, 2013 | $0.400 | $0.470 | $0.370 | $0.390 | 120 000 |
