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 |
| 2023-07-03 | $4.12 | $4.70 | $4.04 | $4.31 | 297 175 |
| 2023-06-30 | $4.07 | $4.18 | $4.00 | $4.03 | 74 692 |
| 2023-06-29 | $4.36 | $4.49 | $4.05 | $4.05 | 146 559 |
| 2023-06-28 | $4.55 | $4.74 | $4.27 | $4.37 | 180 916 |
| 2023-06-27 | $4.70 | $4.79 | $4.52 | $4.67 | 130 090 |
| 2023-06-26 | $4.88 | $4.97 | $4.60 | $4.75 | 129 638 |
| 2023-06-23 | $5.27 | $5.27 | $4.61 | $4.97 | 308 336 |
| 2023-06-22 | $4.80 | $5.39 | $4.72 | $5.27 | 321 155 |
| 2023-06-21 | $4.49 | $5.03 | $4.31 | $4.83 | 181 887 |
| 2023-06-20 | $4.55 | $4.59 | $4.07 | $4.55 | 316 256 |
| 2023-06-16 | $4.49 | $4.53 | $4.27 | $4.50 | 211 314 |
| 2023-06-15 | $4.59 | $4.59 | $4.39 | $4.49 | 125 791 |
| 2023-06-14 | $4.62 | $4.75 | $4.45 | $4.62 | 179 614 |
| 2023-06-13 | $4.40 | $4.73 | $4.35 | $4.62 | 202 198 |
| 2023-06-12 | $4.25 | $4.42 | $4.13 | $4.39 | 383 448 |
| 2023-06-09 | $4.38 | $4.38 | $3.79 | $4.25 | 623 000 |
| 2023-06-08 | $4.13 | $4.69 | $4.06 | $4.29 | 370 085 |
| 2023-06-07 | $4.01 | $4.19 | $3.90 | $4.00 | 73 312 |
| 2023-06-06 | $4.00 | $4.20 | $3.72 | $4.00 | 202 867 |
| 2023-06-05 | $3.31 | $4.28 | $3.31 | $4.03 | 787 819 |
| 2023-06-02 | $3.09 | $3.45 | $3.03 | $3.31 | 236 288 |
| 2023-06-01 | $3.08 | $3.10 | $3.00 | $3.06 | 49 165 |
| 2023-05-31 | $3.08 | $3.10 | $3.00 | $3.09 | 58 648 |
| 2023-05-30 | $3.15 | $3.15 | $3.04 | $3.08 | 50 262 |
| 2023-05-26 | $3.15 | $3.22 | $3.09 | $3.14 | 98 310 |
