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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2022 | $8.25 | $9.36 | $7.79 | $8.53 | 283 385 |
| Apr 04, 2022 | $8.07 | $8.49 | $7.98 | $8.23 | 64 020 |
| Apr 01, 2022 | $7.88 | $8.75 | $7.77 | $8.07 | 128 858 |
| Mar 31, 2022 | $7.29 | $8.25 | $6.79 | $7.88 | 313 937 |
| Mar 30, 2022 | $7.75 | $7.98 | $7.55 | $7.67 | 40 930 |
| Mar 29, 2022 | $7.19 | $8.12 | $7.19 | $7.63 | 67 644 |
| Mar 28, 2022 | $7.50 | $7.75 | $7.19 | $7.19 | 33 485 |
| Mar 25, 2022 | $7.37 | $7.50 | $7.13 | $7.42 | 47 869 |
| Mar 24, 2022 | $7.87 | $7.88 | $7.25 | $7.25 | 36 787 |
| Mar 23, 2022 | $7.54 | $7.99 | $7.50 | $7.66 | 37 346 |
| Mar 22, 2022 | $7.16 | $7.75 | $7.13 | $7.52 | 65 086 |
| Mar 21, 2022 | $7.50 | $7.50 | $6.88 | $7.21 | 67 152 |
| Mar 18, 2022 | $7.25 | $7.85 | $6.81 | $6.81 | 79 088 |
| Mar 17, 2022 | $6.94 | $7.57 | $6.76 | $7.55 | 54 275 |
| Mar 16, 2022 | $6.50 | $7.22 | $6.50 | $6.95 | 52 808 |
| Mar 15, 2022 | $6.78 | $7.03 | $6.16 | $6.47 | 68 263 |
| Mar 14, 2022 | $7.44 | $7.50 | $6.75 | $7.02 | 53 882 |
| Mar 11, 2022 | $7.45 | $8.00 | $7.00 | $7.06 | 85 297 |
| Mar 10, 2022 | $7.75 | $7.90 | $7.26 | $7.90 | 69 619 |
| Mar 09, 2022 | $7.75 | $8.05 | $7.09 | $8.05 | 110 991 |
| Mar 08, 2022 | $7.25 | $7.38 | $6.75 | $7.25 | 88 005 |
| Mar 07, 2022 | $6.43 | $7.08 | $6.43 | $6.96 | 73 072 |
| Mar 04, 2022 | $6.75 | $7.03 | $6.38 | $6.80 | 73 642 |
| Mar 03, 2022 | $7.13 | $7.37 | $6.79 | $7.08 | 41 576 |
| Mar 02, 2022 | $7.48 | $7.50 | $6.64 | $7.23 | 99 835 |
