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 |
| May 01, 2013 | $0.490 | $0.490 | $0.440 | $0.480 | 35 000 |
| Apr 30, 2013 | $0.420 | $0.500 | $0.420 | $0.500 | 50 000 |
| Apr 29, 2013 | $0.380 | $0.420 | $0.370 | $0.420 | 90 000 |
| Apr 26, 2013 | $0.370 | $0.400 | $0.360 | $0.380 | 35 000 |
| Apr 25, 2013 | $0.360 | $0.390 | $0.360 | $0.390 | 10 000 |
| Apr 24, 2013 | $0.370 | $0.390 | $0.370 | $0.390 | 10 000 |
| Apr 23, 2013 | $0.400 | $0.400 | $0.360 | $0.390 | 25 000 |
| Apr 22, 2013 | $0.400 | $0.400 | $0.360 | $0.390 | 105 000 |
| Apr 19, 2013 | $0.410 | $0.410 | $0.400 | $0.400 | 35 000 |
| Apr 18, 2013 | $0.430 | $0.430 | $0.420 | $0.430 | 65 000 |
| Apr 17, 2013 | $0.440 | $0.440 | $0.410 | $0.440 | 5 000 |
| Apr 16, 2013 | $0.410 | $0.440 | $0.410 | $0.440 | 0 |
| Apr 15, 2013 | $0.410 | $0.440 | $0.410 | $0.440 | 30 000 |
| Apr 12, 2013 | $0.420 | $0.450 | $0.420 | $0.450 | 30 000 |
| Apr 11, 2013 | $0.430 | $0.450 | $0.420 | $0.450 | 60 000 |
| Apr 10, 2013 | $0.430 | $0.460 | $0.430 | $0.460 | 5 000 |
| Apr 09, 2013 | $0.450 | $0.460 | $0.430 | $0.460 | 50 000 |
| Apr 08, 2013 | $0.490 | $0.500 | $0.440 | $0.480 | 15 000 |
| Apr 05, 2013 | $0.490 | $0.500 | $0.490 | $0.500 | 15 000 |
| Apr 04, 2013 | $0.510 | $0.550 | $0.480 | $0.510 | 15 000 |
| Apr 03, 2013 | $0.440 | $0.510 | $0.430 | $0.510 | 20 000 |
| Apr 02, 2013 | $0.450 | $0.510 | $0.430 | $0.440 | 45 000 |
| Apr 01, 2013 | $0.490 | $0.510 | $0.480 | $0.510 | 10 000 |
| Mar 28, 2013 | $0.420 | $0.490 | $0.410 | $0.490 | 125 000 |
| Mar 27, 2013 | $0.430 | $0.450 | $0.420 | $0.440 | 15 000 |
