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 |
| Jan 24, 2022 | $5.75 | $5.75 | $5.15 | $5.68 | 149 816 |
| Jan 21, 2022 | $6.38 | $6.45 | $5.73 | $5.75 | 133 611 |
| Jan 20, 2022 | $6.50 | $6.70 | $6.26 | $6.28 | 119 993 |
| Jan 19, 2022 | $6.45 | $6.73 | $6.27 | $6.42 | 97 610 |
| Jan 18, 2022 | $6.40 | $6.75 | $6.40 | $6.50 | 123 567 |
| Jan 14, 2022 | $7.50 | $7.50 | $6.38 | $6.83 | 297 468 |
| Jan 13, 2022 | $7.50 | $7.50 | $6.75 | $6.76 | 173 057 |
| Jan 12, 2022 | $8.00 | $8.00 | $7.25 | $7.29 | 154 683 |
| Jan 11, 2022 | $7.54 | $8.00 | $7.50 | $7.68 | 88 901 |
| Jan 10, 2022 | $7.77 | $8.20 | $7.38 | $7.53 | 79 771 |
| Jan 07, 2022 | $7.95 | $8.25 | $7.63 | $7.77 | 103 669 |
| Jan 06, 2022 | $8.11 | $8.50 | $7.55 | $7.88 | 78 609 |
| Jan 05, 2022 | $8.75 | $8.96 | $8.00 | $8.01 | 94 492 |
| Jan 04, 2022 | $9.18 | $9.63 | $8.25 | $8.71 | 106 152 |
| Jan 03, 2022 | $8.69 | $9.40 | $8.50 | $9.25 | 251 046 |
| Dec 31, 2021 | $7.97 | $8.85 | $7.90 | $8.43 | 153 411 |
| Dec 30, 2021 | $7.52 | $8.23 | $7.49 | $7.99 | 265 019 |
| Dec 29, 2021 | $7.43 | $7.57 | $7.15 | $7.17 | 166 181 |
| Dec 28, 2021 | $8.00 | $8.25 | $7.38 | $7.58 | 164 486 |
| Dec 27, 2021 | $9.11 | $9.35 | $7.88 | $8.00 | 243 527 |
| Dec 23, 2021 | $8.48 | $9.25 | $8.38 | $9.04 | 204 372 |
| Dec 22, 2021 | $7.94 | $8.35 | $7.84 | $8.14 | 180 411 |
| Dec 21, 2021 | $7.73 | $8.39 | $7.45 | $8.23 | 359 040 |
| Dec 20, 2021 | $7.50 | $7.75 | $7.13 | $7.74 | 661 637 |
| Dec 17, 2021 | $7.18 | $7.76 | $6.75 | $7.33 | 2 118 757 |
