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 |
| 2019-03-26 | $7.61 | $7.68 | $7.38 | $7.47 | 250 473 |
| 2019-03-25 | $7.54 | $7.64 | $7.36 | $7.51 | 271 406 |
| 2019-03-22 | $8.27 | $8.27 | $7.48 | $7.52 | 578 904 |
| 2019-03-21 | $7.77 | $8.39 | $7.75 | $8.31 | 475 961 |
| 2019-03-20 | $7.92 | $8.13 | $7.67 | $7.86 | 356 526 |
| 2019-03-19 | $8.09 | $8.10 | $7.83 | $7.94 | 407 181 |
| 2019-03-18 | $8.20 | $8.25 | $7.79 | $8.09 | 404 482 |
| 2019-03-15 | $7.50 | $8.14 | $7.49 | $8.10 | 657 130 |
| 2019-03-14 | $7.40 | $7.62 | $7.35 | $7.42 | 273 354 |
| 2019-03-13 | $7.73 | $7.73 | $7.32 | $7.43 | 268 110 |
| 2019-03-12 | $7.55 | $7.81 | $7.47 | $7.64 | 529 070 |
| 2019-03-11 | $7.24 | $7.55 | $7.18 | $7.52 | 274 241 |
| 2019-03-08 | $7.01 | $7.35 | $7.00 | $7.17 | 300 397 |
| 2019-03-07 | $7.03 | $7.34 | $7.00 | $7.24 | 262 096 |
| 2019-03-06 | $7.87 | $7.94 | $7.02 | $7.05 | 545 237 |
| 2019-03-05 | $7.92 | $8.07 | $7.54 | $7.83 | 498 631 |
| 2019-03-04 | $7.90 | $8.39 | $7.73 | $7.96 | 1 068 414 |
| 2019-03-01 | $7.07 | $7.64 | $6.93 | $7.61 | 472 884 |
| 2019-02-28 | $7.09 | $7.15 | $6.88 | $7.02 | 221 187 |
| 2019-02-27 | $7.03 | $7.33 | $6.91 | $7.10 | 325 850 |
| 2019-02-26 | $7.27 | $7.31 | $6.98 | $7.07 | 455 720 |
| 2019-02-25 | $6.77 | $7.44 | $6.63 | $7.33 | 1 045 588 |
| 2019-02-22 | $6.42 | $6.51 | $6.36 | $6.47 | 196 768 |
| 2019-02-21 | $6.55 | $6.56 | $6.35 | $6.38 | 190 952 |
| 2019-02-20 | $6.69 | $6.77 | $6.53 | $6.55 | 226 323 |
