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 |
| Oct 05, 2021 | $26.25 | $26.75 | $20.94 | $23.76 | 154 794 |
| Oct 04, 2021 | $27.25 | $27.75 | $26.25 | $26.25 | 20 496 |
| Oct 01, 2021 | $28.50 | $28.50 | $27.00 | $27.50 | 16 333 |
| Sep 30, 2021 | $27.25 | $28.38 | $27.00 | $28.00 | 16 131 |
| Sep 29, 2021 | $28.75 | $29.25 | $27.25 | $27.50 | 31 078 |
| Sep 28, 2021 | $29.25 | $29.50 | $28.50 | $28.50 | 14 809 |
| Sep 27, 2021 | $29.25 | $29.88 | $28.25 | $29.50 | 30 205 |
| Sep 24, 2021 | $30.00 | $30.50 | $29.25 | $29.50 | 17 293 |
| Sep 23, 2021 | $30.00 | $30.50 | $30.00 | $30.50 | 7 602 |
| Sep 22, 2021 | $29.75 | $31.00 | $29.25 | $29.75 | 21 571 |
| Sep 21, 2021 | $30.75 | $30.75 | $29.50 | $30.25 | 12 368 |
| Sep 20, 2021 | $30.00 | $30.50 | $29.33 | $30.25 | 15 109 |
| Sep 17, 2021 | $31.00 | $31.75 | $29.25 | $30.00 | 34 626 |
| Sep 16, 2021 | $31.00 | $31.75 | $30.25 | $31.00 | 14 861 |
| Sep 15, 2021 | $30.75 | $31.75 | $30.50 | $31.00 | 13 651 |
| Sep 14, 2021 | $32.50 | $32.50 | $30.50 | $30.50 | 21 271 |
| Sep 13, 2021 | $32.50 | $32.75 | $31.25 | $32.00 | 21 067 |
| Sep 10, 2021 | $32.75 | $33.00 | $31.75 | $32.25 | 8 732 |
| Sep 09, 2021 | $31.25 | $33.25 | $31.00 | $32.50 | 17 700 |
| Sep 08, 2021 | $32.75 | $32.75 | $29.75 | $31.25 | 33 454 |
| Sep 07, 2021 | $33.25 | $34.00 | $32.25 | $32.25 | 26 648 |
| Sep 03, 2021 | $34.00 | $34.00 | $32.50 | $33.75 | 9 013 |
| Sep 02, 2021 | $32.00 | $34.00 | $31.75 | $33.75 | 25 544 |
| Sep 01, 2021 | $32.25 | $33.13 | $32.00 | $32.25 | 17 986 |
| Aug 31, 2021 | $32.50 | $33.25 | $32.25 | $33.00 | 17 760 |
