NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$3.91
-0.230 (-5.56%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $8.45 | Wednesday, 1st May 2024 ABEO stock ended at $3.91. This is 5.56% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 17.32% from a day low at $3.75 to a day high of $4.40. |
| 90 days | $3.05 | $9.01 | |
| 52 weeks | $2.85 | $9.01 |
| Date | Open | High | Low | Close | Volume |
| Aug 29, 2019 | $1.81 | $1.86 | $1.75 | $1.82 | 151 807 |
| Aug 28, 2019 | $1.73 | $1.83 | $1.71 | $1.79 | 374 421 |
| Aug 27, 2019 | $1.89 | $1.89 | $1.73 | $1.73 | 332 935 |
| Aug 26, 2019 | $1.91 | $1.94 | $1.82 | $1.88 | 294 595 |
| Aug 23, 2019 | $2.03 | $2.08 | $1.82 | $1.83 | 488 223 |
| Aug 22, 2019 | $2.22 | $2.23 | $2.04 | $2.04 | 442 183 |
| Aug 21, 2019 | $2.20 | $2.23 | $2.13 | $2.20 | 192 363 |
| Aug 20, 2019 | $2.24 | $2.26 | $2.19 | $2.19 | 163 179 |
| Aug 19, 2019 | $2.25 | $2.27 | $2.16 | $2.23 | 373 559 |
| Aug 16, 2019 | $2.18 | $2.32 | $2.18 | $2.20 | 451 411 |
| Aug 15, 2019 | $2.29 | $2.32 | $2.16 | $2.17 | 449 595 |
| Aug 14, 2019 | $2.43 | $2.50 | $2.34 | $2.43 | 597 982 |
| Aug 13, 2019 | $2.28 | $2.45 | $2.14 | $2.39 | 786 059 |
| Aug 12, 2019 | $2.15 | $2.37 | $2.12 | $2.28 | 944 121 |
| Aug 09, 2019 | $2.31 | $2.35 | $2.26 | $2.29 | 408 818 |
| Aug 08, 2019 | $2.48 | $2.52 | $2.25 | $2.28 | 533 735 |
| Aug 07, 2019 | $2.40 | $2.54 | $2.36 | $2.45 | 482 754 |
| Aug 06, 2019 | $2.48 | $2.55 | $2.34 | $2.42 | 353 369 |
| Aug 05, 2019 | $2.35 | $2.49 | $2.30 | $2.44 | 604 915 |
| Aug 02, 2019 | $2.52 | $2.60 | $2.42 | $2.42 | 477 308 |
| Aug 01, 2019 | $2.59 | $2.80 | $2.49 | $2.52 | 1 264 392 |
| Jul 31, 2019 | $2.97 | $2.98 | $2.45 | $2.59 | 2 125 413 |
| Jul 30, 2019 | $3.01 | $3.09 | $2.86 | $2.98 | 489 892 |
| Jul 29, 2019 | $3.17 | $3.30 | $2.98 | $3.00 | 724 405 |
| Jul 26, 2019 | $3.12 | $3.20 | $2.96 | $3.18 | 1 103 856 |
