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 |
| Jul 25, 2019 | $3.93 | $3.94 | $3.24 | $3.25 | 1 194 746 |
| Jul 24, 2019 | $3.56 | $3.73 | $3.51 | $3.70 | 480 691 |
| Jul 23, 2019 | $3.72 | $3.72 | $3.51 | $3.55 | 521 597 |
| Jul 22, 2019 | $3.72 | $3.78 | $3.64 | $3.72 | 279 562 |
| Jul 19, 2019 | $3.85 | $3.91 | $3.73 | $3.74 | 377 292 |
| Jul 18, 2019 | $3.89 | $3.97 | $3.73 | $3.84 | 538 480 |
| Jul 17, 2019 | $4.01 | $4.04 | $3.87 | $3.92 | 536 889 |
| Jul 16, 2019 | $4.25 | $4.26 | $3.97 | $3.99 | 716 717 |
| Jul 15, 2019 | $4.20 | $4.36 | $4.11 | $4.22 | 518 063 |
| Jul 12, 2019 | $4.33 | $4.35 | $4.13 | $4.18 | 469 555 |
| Jul 11, 2019 | $4.32 | $4.44 | $4.27 | $4.34 | 766 742 |
| Jul 10, 2019 | $4.35 | $4.40 | $4.16 | $4.29 | 532 090 |
| Jul 09, 2019 | $4.43 | $4.44 | $4.30 | $4.36 | 429 059 |
| Jul 08, 2019 | $4.55 | $4.58 | $4.32 | $4.40 | 618 393 |
| Jul 05, 2019 | $4.62 | $4.71 | $4.52 | $4.56 | 821 824 |
| Jul 03, 2019 | $4.80 | $4.80 | $4.57 | $4.61 | 459 760 |
| Jul 02, 2019 | $4.74 | $4.81 | $4.60 | $4.76 | 680 424 |
| Jul 01, 2019 | $4.90 | $4.93 | $4.71 | $4.77 | 903 732 |
| Jun 28, 2019 | $4.78 | $4.92 | $4.74 | $4.78 | 1 916 807 |
| Jun 27, 2019 | $4.67 | $4.78 | $4.47 | $4.76 | 2 309 245 |
| Jun 26, 2019 | $4.66 | $4.70 | $4.45 | $4.51 | 642 549 |
| Jun 25, 2019 | $4.43 | $4.73 | $4.40 | $4.61 | 1 377 132 |
| Jun 24, 2019 | $4.73 | $4.73 | $4.40 | $4.43 | 858 211 |
| Jun 21, 2019 | $4.81 | $4.84 | $4.47 | $4.62 | 1 168 365 |
| Jun 20, 2019 | $4.96 | $5.20 | $4.71 | $4.76 | 1 211 501 |
