NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$3.91
-0.230 (-5.56%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $8.45 | Wednesday, 1st May 2024 ABEO stock ended at $3.91. This is 5.56% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 17.32% from a day low at $3.75 to a day high of $4.40. |
| 90 days | $3.05 | $9.01 | |
| 52 weeks | $2.85 | $9.01 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $3.23 | $3.23 | $3.06 | $3.20 | 57 680 |
| Apr 25, 2023 | $3.38 | $3.40 | $3.23 | $3.26 | 76 024 |
| Apr 24, 2023 | $3.28 | $3.44 | $3.13 | $3.39 | 328 070 |
| Apr 21, 2023 | $3.12 | $3.30 | $3.09 | $3.22 | 375 218 |
| Apr 20, 2023 | $3.14 | $3.14 | $3.00 | $3.09 | 58 824 |
| Apr 19, 2023 | $2.97 | $3.30 | $2.93 | $3.15 | 257 208 |
| Apr 18, 2023 | $2.88 | $3.04 | $2.87 | $2.93 | 147 441 |
| Apr 17, 2023 | $2.79 | $3.00 | $2.77 | $3.00 | 122 931 |
| Apr 14, 2023 | $2.77 | $2.84 | $2.73 | $2.79 | 36 094 |
| Apr 13, 2023 | $2.91 | $2.97 | $2.74 | $2.76 | 79 063 |
| Apr 12, 2023 | $3.03 | $3.03 | $2.88 | $2.91 | 57 499 |
| Apr 11, 2023 | $2.89 | $2.96 | $2.81 | $2.91 | 73 863 |
| Apr 10, 2023 | $2.84 | $2.84 | $2.73 | $2.83 | 54 290 |
| Apr 06, 2023 | $2.76 | $2.84 | $2.71 | $2.81 | 68 459 |
| Apr 05, 2023 | $2.78 | $2.84 | $2.75 | $2.81 | 47 275 |
| Apr 04, 2023 | $2.76 | $2.86 | $2.75 | $2.82 | 31 090 |
| Apr 03, 2023 | $2.82 | $2.92 | $2.76 | $2.83 | 168 136 |
| Mar 31, 2023 | $2.85 | $2.96 | $2.77 | $2.82 | 132 421 |
| Mar 30, 2023 | $2.74 | $2.90 | $2.72 | $2.83 | 135 450 |
| Mar 29, 2023 | $2.79 | $2.85 | $2.65 | $2.81 | 108 762 |
