NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$4.78
+0.180 (+3.91%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ABEO stock ended at $4.78. This is 3.91% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 11.96% from a day low at $4.43 to a day high of $4.96. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 31, 2020 | $2.26 | $2.42 | $2.26 | $2.35 | 746 207 |
| Aug 28, 2020 | $2.25 | $2.28 | $2.15 | $2.24 | 759 796 |
| Aug 27, 2020 | $2.37 | $2.37 | $2.19 | $2.27 | 550 521 |
| Aug 26, 2020 | $2.44 | $2.44 | $2.32 | $2.33 | 344 617 |
| Aug 25, 2020 | $2.40 | $2.49 | $2.35 | $2.40 | 438 899 |
| Aug 24, 2020 | $2.47 | $2.50 | $2.29 | $2.39 | 773 057 |
| Aug 21, 2020 | $2.57 | $2.58 | $2.45 | $2.47 | 602 493 |
| Aug 20, 2020 | $2.64 | $2.66 | $2.55 | $2.57 | 476 012 |
| Aug 19, 2020 | $2.73 | $2.73 | $2.61 | $2.68 | 640 584 |
| Aug 18, 2020 | $2.90 | $2.90 | $2.69 | $2.73 | 871 688 |
| Aug 17, 2020 | $2.99 | $2.99 | $2.81 | $2.88 | 2 934 894 |
| Aug 14, 2020 | $2.83 | $2.83 | $2.71 | $2.75 | 739 519 |
| Aug 13, 2020 | $2.93 | $2.94 | $2.82 | $2.83 | 475 558 |
| Aug 12, 2020 | $2.95 | $3.04 | $2.89 | $2.91 | 504 455 |
| Aug 11, 2020 | $3.01 | $3.15 | $2.87 | $2.91 | 960 075 |
| Aug 10, 2020 | $2.89 | $2.99 | $2.86 | $2.99 | 571 109 |
| Aug 07, 2020 | $2.84 | $2.93 | $2.80 | $2.86 | 573 430 |
| Aug 06, 2020 | $2.97 | $2.98 | $2.84 | $2.86 | 345 732 |
| Aug 05, 2020 | $2.95 | $2.98 | $2.91 | $2.95 | 361 047 |
| Aug 04, 2020 | $2.92 | $2.96 | $2.87 | $2.92 | 360 693 |
| Aug 03, 2020 | $2.86 | $2.96 | $2.84 | $2.95 | 504 277 |
| Jul 31, 2020 | $2.88 | $2.90 | $2.75 | $2.85 | 651 310 |
| Jul 30, 2020 | $2.76 | $2.91 | $2.73 | $2.89 | 472 712 |
| Jul 29, 2020 | $2.89 | $2.89 | $2.71 | $2.77 | 689 521 |
| Jul 28, 2020 | $3.01 | $3.02 | $2.85 | $2.87 | 450 702 |
