NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$7.53
-0.400 (-5.04%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.77 | $8.45 | Thursday, 18th Apr 2024 ABEO stock ended at $7.53. This is 5.04% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.79% from a day low at $7.51 to a day high of $8.17. |
| 90 days | $4.02 | $9.01 | |
| 52 weeks | $2.85 | $9.01 |
| Date | Open | High | Low | Close | Volume |
| 2019-05-01 | $7.75 | $7.76 | $7.41 | $7.72 | 509 018 |
| 2019-04-30 | $8.16 | $8.22 | $7.61 | $7.70 | 304 119 |
| 2019-04-29 | $8.15 | $8.37 | $8.04 | $8.17 | 283 267 |
| 2019-04-26 | $8.24 | $8.24 | $7.98 | $8.15 | 174 012 |
| 2019-04-25 | $8.35 | $8.41 | $8.08 | $8.27 | 336 343 |
| 2019-04-24 | $8.27 | $8.32 | $7.90 | $8.28 | 229 236 |
| 2019-04-23 | $8.02 | $8.35 | $7.84 | $8.24 | 517 981 |
| 2019-04-22 | $7.86 | $8.15 | $7.84 | $7.99 | 308 656 |
| 2019-04-18 | $8.20 | $8.40 | $7.90 | $7.96 | 978 141 |
| 2019-04-17 | $8.19 | $8.27 | $7.89 | $8.18 | 421 968 |
| 2019-04-16 | $7.74 | $8.21 | $7.74 | $8.12 | 812 169 |
| 2019-04-15 | $7.77 | $7.78 | $7.44 | $7.68 | 298 833 |
| 2019-04-12 | $7.71 | $7.80 | $7.35 | $7.69 | 537 063 |
| 2019-04-11 | $7.74 | $8.10 | $7.57 | $7.64 | 534 353 |
| 2019-04-10 | $7.27 | $7.63 | $7.10 | $7.54 | 192 256 |
| 2019-04-09 | $7.55 | $7.61 | $7.22 | $7.24 | 241 519 |
| 2019-04-08 | $7.77 | $7.85 | $7.52 | $7.59 | 279 782 |
| 2019-04-05 | $7.66 | $7.78 | $7.60 | $7.65 | 264 637 |
| 2019-04-04 | $7.85 | $8.10 | $7.56 | $7.63 | 535 254 |
| 2019-04-03 | $7.54 | $7.66 | $7.43 | $7.59 | 216 754 |
| 2019-04-02 | $7.34 | $7.56 | $7.30 | $7.47 | 173 611 |
| 2019-04-01 | $7.44 | $7.59 | $7.35 | $7.37 | 181 269 |
| 2019-03-29 | $7.36 | $7.45 | $7.20 | $7.36 | 277 693 |
| 2019-03-28 | $7.18 | $7.37 | $7.01 | $7.27 | 224 327 |
| 2019-03-27 | $7.45 | $7.51 | $6.95 | $7.17 | 390 245 |
