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 |
| Dec 18, 2018 | $7.43 | $7.49 | $6.86 | $7.19 | 800 485 |
| Dec 17, 2018 | $7.30 | $7.66 | $7.11 | $7.31 | 920 845 |
| Dec 14, 2018 | $7.60 | $7.71 | $7.30 | $7.37 | 516 869 |
| Dec 13, 2018 | $8.39 | $8.60 | $7.56 | $7.58 | 859 265 |
| Dec 12, 2018 | $8.00 | $8.53 | $8.00 | $8.28 | 583 044 |
| Dec 11, 2018 | $8.86 | $8.96 | $7.96 | $7.97 | 770 747 |
| Dec 10, 2018 | $8.52 | $9.55 | $8.27 | $9.01 | 1 618 278 |
| Dec 07, 2018 | $8.08 | $8.90 | $7.73 | $8.54 | 1 119 214 |
| Dec 06, 2018 | $7.39 | $8.15 | $7.30 | $8.15 | 690 374 |
| Dec 04, 2018 | $8.55 | $8.61 | $7.56 | $7.59 | 659 709 |
| Dec 03, 2018 | $8.30 | $8.62 | $8.12 | $8.50 | 654 667 |
| Nov 30, 2018 | $7.82 | $8.23 | $7.76 | $8.20 | 649 716 |
| Nov 29, 2018 | $8.07 | $8.32 | $7.76 | $7.81 | 463 165 |
| Nov 28, 2018 | $7.89 | $8.06 | $7.46 | $8.06 | 624 888 |
| Nov 27, 2018 | $8.31 | $8.32 | $7.61 | $7.80 | 867 307 |
| Nov 26, 2018 | $8.19 | $8.47 | $8.10 | $8.40 | 423 452 |
| Nov 23, 2018 | $7.90 | $8.45 | $7.88 | $8.08 | 448 038 |
| Nov 21, 2018 | $7.79 | $8.03 | $7.73 | $7.96 | 475 508 |
| Nov 20, 2018 | $7.31 | $7.80 | $7.25 | $7.66 | 526 843 |
| Nov 19, 2018 | $8.18 | $8.31 | $7.44 | $7.59 | 643 706 |
| Nov 16, 2018 | $8.00 | $8.32 | $7.65 | $8.25 | 449 218 |
| Nov 15, 2018 | $7.32 | $8.14 | $7.32 | $8.05 | 671 253 |
| Nov 14, 2018 | $7.80 | $8.03 | $6.94 | $7.50 | 874 051 |
| Nov 13, 2018 | $7.71 | $8.56 | $7.49 | $7.67 | 929 265 |
| Nov 12, 2018 | $8.95 | $9.07 | $7.70 | $7.71 | 1 254 218 |
