NASDAQ:ABEO
Abeona Therapeutics Inc. Stock Price (Quote)
$4.78
+0.180 (+3.91%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ABEO stock ended at $4.78. This is 3.91% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 11.96% from a day low at $4.43 to a day high of $4.96. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 09, 2018 | $9.71 | $9.90 | $9.02 | $9.36 | 591 945 |
| Nov 08, 2018 | $8.73 | $10.37 | $8.71 | $9.88 | 985 866 |
| Nov 07, 2018 | $9.08 | $9.22 | $8.58 | $8.76 | 720 249 |
| Nov 06, 2018 | $9.27 | $9.42 | $8.85 | $8.94 | 349 062 |
| Nov 05, 2018 | $9.28 | $9.50 | $8.83 | $9.25 | 376 693 |
| Nov 02, 2018 | $9.32 | $9.87 | $9.05 | $9.23 | 592 280 |
| Nov 01, 2018 | $8.70 | $9.25 | $8.54 | $9.23 | 728 408 |
| Oct 31, 2018 | $8.94 | $9.07 | $8.58 | $8.60 | 640 224 |
| Oct 30, 2018 | $8.70 | $9.09 | $8.52 | $8.80 | 650 125 |
| Oct 29, 2018 | $9.08 | $9.38 | $8.73 | $8.92 | 515 484 |
| Oct 26, 2018 | $8.76 | $8.97 | $8.53 | $8.92 | 485 783 |
| Oct 25, 2018 | $8.68 | $9.17 | $8.55 | $8.96 | 920 457 |
| Oct 24, 2018 | $9.43 | $9.65 | $8.62 | $8.63 | 671 738 |
| Oct 23, 2018 | $9.31 | $9.57 | $8.86 | $9.40 | 629 584 |
| Oct 22, 2018 | $9.40 | $9.56 | $8.62 | $9.41 | 1 222 470 |
| Oct 19, 2018 | $9.72 | $10.06 | $9.34 | $9.34 | 703 073 |
| Oct 18, 2018 | $9.96 | $10.01 | $9.54 | $9.71 | 553 006 |
| Oct 17, 2018 | $10.41 | $10.41 | $9.92 | $10.03 | 443 462 |
| Oct 16, 2018 | $10.34 | $10.62 | $10.31 | $10.45 | 798 963 |
| Oct 15, 2018 | $10.32 | $10.37 | $9.77 | $10.21 | 719 795 |
| Oct 12, 2018 | $10.80 | $10.88 | $10.30 | $10.40 | 629 959 |
| Oct 11, 2018 | $9.98 | $10.36 | $9.80 | $10.04 | 805 889 |
