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 |
| Jun 05, 2013 | $0.480 | $0.520 | $0.480 | $0.520 | 10 000 |
| Jun 04, 2013 | $0.500 | $0.540 | $0.480 | $0.540 | 20 000 |
| Jun 03, 2013 | $0.500 | $0.500 | $0.470 | $0.490 | 20 000 |
| May 31, 2013 | $0.500 | $0.550 | $0.500 | $0.500 | 25 000 |
| May 30, 2013 | $0.460 | $0.500 | $0.460 | $0.500 | 10 000 |
| May 29, 2013 | $0.460 | $0.460 | $0.460 | $0.460 | 0 |
| May 28, 2013 | $0.460 | $0.530 | $0.460 | $0.530 | 0 |
| May 24, 2013 | $0.520 | $0.550 | $0.480 | $0.530 | 10 000 |
| May 23, 2013 | $0.500 | $0.520 | $0.450 | $0.520 | 25 000 |
| May 22, 2013 | $0.460 | $0.500 | $0.430 | $0.500 | 180 000 |
| May 21, 2013 | $0.510 | $0.520 | $0.450 | $0.450 | 25 000 |
| May 20, 2013 | $0.420 | $0.520 | $0.420 | $0.520 | 10 000 |
| May 17, 2013 | $0.470 | $0.520 | $0.450 | $0.520 | 40 000 |
| May 16, 2013 | $0.410 | $0.470 | $0.410 | $0.470 | 65 000 |
| May 15, 2013 | $0.460 | $0.460 | $0.440 | $0.450 | 5 000 |
| May 14, 2013 | $0.460 | $0.460 | $0.440 | $0.460 | 45 000 |
| May 13, 2013 | $0.430 | $0.460 | $0.430 | $0.460 | 10 000 |
| May 10, 2013 | $0.460 | $0.460 | $0.460 | $0.460 | 0 |
| May 09, 2013 | $0.460 | $0.460 | $0.450 | $0.450 | 10 000 |
| May 08, 2013 | $0.460 | $0.460 | $0.460 | $0.460 | 5 000 |
| May 07, 2013 | $0.410 | $0.460 | $0.410 | $0.460 | 0 |
| May 06, 2013 | $0.460 | $0.460 | $0.460 | $0.460 | 0 |
| May 03, 2013 | $0.480 | $0.480 | $0.430 | $0.460 | 40 000 |
| May 02, 2013 | $0.470 | $0.480 | $0.460 | $0.480 | 10 000 |
| May 01, 2013 | $0.490 | $0.490 | $0.440 | $0.480 | 35 000 |
