NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$4.60
+0.530 (+13.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $8.45 | Friday, 3rd May 2024 ABEO stock ended at $4.60. This is 13.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 17.61% from a day low at $4.35 to a day high of $5.11. |
| 90 days | $3.05 | $9.01 | |
| 52 weeks | $2.85 | $9.01 |
| Date | Open | High | Low | Close | Volume |
| Oct 05, 2020 | $1.05 | $1.11 | $1.05 | $1.09 | 2 278 263 |
| Oct 02, 2020 | $1.03 | $1.12 | $1.02 | $1.05 | 5 600 729 |
| Oct 01, 2020 | $1.05 | $1.06 | $1.00 | $1.05 | 4 766 913 |
| Sep 30, 2020 | $1.11 | $1.13 | $1.00 | $1.02 | 6 677 898 |
| Sep 29, 2020 | $1.15 | $1.16 | $1.09 | $1.11 | 6 640 277 |
| Sep 28, 2020 | $1.45 | $1.46 | $1.07 | $1.09 | 13 854 882 |
| Sep 25, 2020 | $1.96 | $1.99 | $1.85 | $1.86 | 625 563 |
| Sep 24, 2020 | $1.80 | $1.98 | $1.75 | $1.95 | 1 314 217 |
| Sep 23, 2020 | $1.91 | $1.92 | $1.76 | $1.83 | 1 028 269 |
| Sep 22, 2020 | $1.95 | $1.95 | $1.87 | $1.92 | 746 504 |
| Sep 21, 2020 | $2.04 | $2.04 | $1.87 | $1.96 | 1 268 123 |
| Sep 18, 2020 | $2.20 | $2.33 | $2.04 | $2.08 | 3 292 578 |
| Sep 17, 2020 | $1.92 | $2.02 | $1.87 | $1.96 | 1 015 526 |
| Sep 16, 2020 | $2.05 | $2.05 | $1.89 | $1.89 | 1 013 187 |
| Sep 15, 2020 | $1.98 | $2.12 | $1.97 | $2.01 | 711 614 |
| Sep 14, 2020 | $1.96 | $1.99 | $1.92 | $1.99 | 889 286 |
| Sep 11, 2020 | $2.06 | $2.06 | $1.91 | $1.92 | 508 375 |
| Sep 10, 2020 | $2.06 | $2.16 | $2.01 | $2.04 | 633 660 |
| Sep 09, 2020 | $2.10 | $2.19 | $2.03 | $2.03 | 594 948 |
| Sep 08, 2020 | $1.99 | $2.10 | $1.91 | $2.08 | 701 003 |
| Sep 04, 2020 | $2.10 | $2.12 | $1.88 | $1.98 | 717 306 |
| Sep 03, 2020 | $2.17 | $2.23 | $2.02 | $2.05 | 1 013 990 |
| Sep 02, 2020 | $2.33 | $2.39 | $2.15 | $2.16 | 1 928 669 |
| Sep 01, 2020 | $2.35 | $2.41 | $2.30 | $2.35 | 617 094 |
| Aug 31, 2020 | $2.26 | $2.42 | $2.26 | $2.35 | 746 207 |
