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 |
| Mar 01, 2022 | $6.50 | $7.35 | $6.50 | $7.01 | 206 608 |
| Feb 28, 2022 | $6.25 | $6.61 | $6.05 | $6.45 | 35 588 |
| Feb 25, 2022 | $6.95 | $7.49 | $6.15 | $6.35 | 66 330 |
| Feb 24, 2022 | $5.63 | $5.98 | $5.25 | $5.97 | 72 558 |
| Feb 23, 2022 | $5.80 | $6.25 | $5.67 | $5.76 | 33 194 |
| Feb 22, 2022 | $6.25 | $6.33 | $5.87 | $5.96 | 45 707 |
| Feb 18, 2022 | $6.25 | $6.25 | $5.78 | $5.91 | 47 437 |
| Feb 17, 2022 | $6.45 | $6.50 | $5.82 | $6.08 | 49 686 |
| Feb 16, 2022 | $6.50 | $6.68 | $6.14 | $6.43 | 29 200 |
| Feb 15, 2022 | $6.50 | $6.68 | $6.31 | $6.68 | 29 330 |
| Feb 14, 2022 | $6.50 | $6.50 | $6.01 | $6.12 | 28 289 |
| Feb 11, 2022 | $6.93 | $6.93 | $6.13 | $6.15 | 60 599 |
| Feb 10, 2022 | $6.58 | $7.00 | $6.38 | $6.66 | 78 988 |
| Feb 09, 2022 | $6.71 | $6.82 | $6.31 | $6.65 | 55 086 |
| Feb 08, 2022 | $6.57 | $6.57 | $6.17 | $6.30 | 55 386 |
| Feb 07, 2022 | $6.44 | $6.75 | $6.28 | $6.57 | 37 583 |
| Feb 04, 2022 | $6.00 | $6.46 | $6.00 | $6.37 | 47 501 |
| Feb 03, 2022 | $6.25 | $6.51 | $6.01 | $6.13 | 75 865 |
| Feb 02, 2022 | $7.49 | $7.50 | $6.31 | $6.39 | 149 940 |
| Feb 01, 2022 | $6.50 | $7.10 | $6.43 | $7.00 | 138 053 |
| Jan 31, 2022 | $6.20 | $6.56 | $5.85 | $6.38 | 113 398 |
| Jan 28, 2022 | $5.68 | $5.89 | $5.49 | $5.85 | 90 846 |
| Jan 27, 2022 | $6.46 | $6.46 | $5.50 | $5.59 | 87 465 |
| Jan 26, 2022 | $6.72 | $6.72 | $5.76 | $6.00 | 112 695 |
| Jan 25, 2022 | $5.63 | $6.42 | $5.62 | $6.11 | 136 335 |
