NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$7.57
+0.0400 (+0.531%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.06 | $8.45 | Friday, 19th Apr 2024 ABEO stock ended at $7.57. This is 0.531% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.81% from a day low at $7.20 to a day high of $7.69. |
| 90 days | $4.02 | $9.01 | |
| 52 weeks | $2.85 | $9.01 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $3.32 | $3.75 | $2.87 | $2.96 | 16 989 947 |
| 2021-02-11 | $3.46 | $3.55 | $3.08 | $3.36 | 7 168 727 |
| 2021-02-10 | $3.28 | $3.45 | $2.86 | $3.36 | 9 103 356 |
| 2021-02-09 | $3.79 | $3.79 | $3.20 | $3.34 | 11 707 439 |
| 2021-02-08 | $2.67 | $3.50 | $2.62 | $3.39 | 16 643 970 |
| 2021-02-05 | $2.62 | $2.62 | $2.31 | $2.58 | 3 442 048 |
| 2021-02-04 | $2.40 | $2.52 | $2.32 | $2.46 | 3 838 295 |
| 2021-02-03 | $2.08 | $2.42 | $2.06 | $2.34 | 6 599 641 |
| 2021-02-02 | $2.00 | $2.05 | $1.96 | $2.03 | 1 855 244 |
| 2021-02-01 | $1.97 | $2.05 | $1.90 | $1.94 | 3 848 797 |
| 2021-01-29 | $1.95 | $2.00 | $1.89 | $1.91 | 2 430 575 |
| 2021-01-28 | $2.01 | $2.10 | $1.98 | $1.99 | 2 208 387 |
| 2021-01-27 | $2.23 | $2.24 | $2.01 | $2.04 | 2 916 400 |
| 2021-01-26 | $2.32 | $2.37 | $2.16 | $2.24 | 3 911 158 |
| 2021-01-25 | $2.22 | $2.34 | $2.04 | $2.33 | 6 177 016 |
| 2021-01-22 | $1.97 | $2.12 | $1.92 | $2.12 | 2 337 194 |
| 2021-01-21 | $2.05 | $2.06 | $1.90 | $1.98 | 2 777 454 |
| 2021-01-20 | $2.17 | $2.38 | $1.97 | $1.99 | 5 179 354 |
| 2021-01-19 | $1.95 | $2.16 | $1.93 | $2.14 | 4 758 969 |
| 2021-01-15 | $1.99 | $2.07 | $1.88 | $1.91 | 2 165 849 |
| 2021-01-14 | $1.81 | $2.01 | $1.79 | $1.98 | 3 657 327 |
| 2021-01-13 | $1.84 | $1.84 | $1.77 | $1.79 | 1 108 119 |
| 2021-01-12 | $1.84 | $1.95 | $1.78 | $1.82 | 2 251 928 |
| 2021-01-11 | $1.74 | $1.88 | $1.67 | $1.84 | 2 467 759 |
| 2021-01-08 | $1.80 | $1.80 | $1.71 | $1.76 | 1 062 936 |
