NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$4.40
-0.160 (-3.51%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ABEO stock ended at $4.40. This is 3.51% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.82% from a day low at $4.33 to a day high of $4.62. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2013 | $0.390 | $0.390 | $0.370 | $0.370 | 30 000 |
| Aug 15, 2013 | $0.360 | $0.390 | $0.320 | $0.390 | 40 000 |
| Aug 14, 2013 | $0.410 | $0.410 | $0.360 | $0.410 | 10 000 |
| Aug 13, 2013 | $0.420 | $0.420 | $0.360 | $0.410 | 5 000 |
| Aug 12, 2013 | $0.370 | $0.440 | $0.360 | $0.420 | 5 000 |
| Aug 09, 2013 | $0.430 | $0.440 | $0.370 | $0.440 | 15 000 |
| Aug 08, 2013 | $0.400 | $0.430 | $0.360 | $0.430 | 35 000 |
| Aug 07, 2013 | $0.450 | $0.450 | $0.380 | $0.420 | 30 000 |
| Aug 06, 2013 | $0.460 | $0.460 | $0.460 | $0.460 | 0 |
| Aug 05, 2013 | $0.450 | $0.460 | $0.390 | $0.460 | 5 000 |
| Aug 02, 2013 | $0.430 | $0.430 | $0.430 | $0.430 | 20 000 |
| Aug 01, 2013 | $0.400 | $0.440 | $0.350 | $0.430 | 30 000 |
| Jul 31, 2013 | $0.300 | $0.430 | $0.300 | $0.400 | 20 000 |
| Jul 30, 2013 | $0.380 | $0.400 | $0.370 | $0.370 | 30 000 |
| Jul 29, 2013 | $0.390 | $0.390 | $0.380 | $0.380 | 10 000 |
| Jul 26, 2013 | $0.460 | $0.460 | $0.390 | $0.400 | 5 000 |
| Jul 25, 2013 | $0.380 | $0.460 | $0.380 | $0.460 | 0 |
| Jul 24, 2013 | $0.400 | $0.400 | $0.380 | $0.380 | 15 000 |
| Jul 23, 2013 | $0.400 | $0.400 | $0.390 | $0.400 | 20 000 |
| Jul 22, 2013 | $0.400 | $0.400 | $0.390 | $0.400 | 10 000 |
| Jul 19, 2013 | $0.400 | $0.420 | $0.390 | $0.420 | 40 000 |
| Jul 18, 2013 | $0.450 | $0.470 | $0.400 | $0.440 | 45 000 |
| Jul 17, 2013 | $0.400 | $0.430 | $0.380 | $0.430 | 75 000 |
| Jul 16, 2013 | $0.410 | $0.410 | $0.410 | $0.410 | 30 000 |
| Jul 15, 2013 | $0.450 | $0.450 | $0.410 | $0.450 | 10 000 |
