Abeona Therapeutics Historical Data - ABEO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Abeona Therapeutics Inc ABEO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 1.75% 2.33 2.47 2.21 2.30 2.29 20:00:00
more quote information »

ABEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.692.742.212.51204,248-0.36-13.38%
1 Month2.722.90682.112.42355,547-0.39-14.34%
3 Months2.203.511.462.771,037,3440.135.91%
6 Months7.457.69891.463.45830,339-5.12-68.72%
1 Year7.719.551.464.87659,235-5.38-69.78%
3 Years6.5522.751.4610.87696,110-4.22-64.43%
5 Years6.6122.751.4610.27531,849-4.28-64.75%

ABEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 2.33 0.04 1.75% 2.30 2.47 2.21 342,658
Nov 12 2019 2.29 -0.20 -8.03% 2.50 2.59 2.28 324,733
Nov 11 2019 2.49 -0.14 -5.32% 2.67 2.67 2.46 168,411
Nov 08 2019 2.63 -0.09 -3.31% 2.67 2.7198 2.58 266,409
Nov 07 2019 2.72 0.11 4.21% 2.63 2.74 2.58 157,103
Nov 06 2019 2.61 -0.07 -2.61% 2.69 2.72 2.58 104,586
Nov 05 2019 2.68 0.03 1.13% 2.65 2.78 2.63 253,111
Nov 04 2019 2.65 0.12 4.74% 2.57 2.73 2.56 215,896
Nov 01 2019 2.53 0.16 6.75% 2.40 2.59 2.36 350,615
Oct 31 2019 2.37 -0.14 -5.58% 2.50 2.50 2.33 253,643
Oct 30 2019 2.51 0.01 0.4% 2.50 2.56 2.38 196,373
Oct 29 2019 2.50 -0.07 -2.72% 2.52 2.61 2.47 153,243
Oct 28 2019 2.57 0.07 2.8% 2.49 2.62 2.35 272,149
Oct 25 2019 2.50 0.22 9.65% 2.34 2.59 2.24 669,526
Oct 24 2019 2.28 -0.11 -4.6% 2.42 2.50 2.28 253,768
Oct 23 2019 2.39 0.00 0.0% 2.39 2.50 2.30 274,216
Oct 22 2019 2.39 0.13 5.75% 2.27 2.4501 2.23 373,009
Oct 21 2019 2.26 0.09 4.15% 2.16 2.30 2.115 385,291
Oct 18 2019 2.17 -0.09 -3.98% 2.22 2.39 2.11 584,138
Oct 17 2019 2.26 -0.18 -7.19% 2.39 2.50 2.21 724,169
Oct 16 2019 2.435 -0.28 -10.15% 2.72 2.9068 2.42 1,130,547
Oct 15 2019 2.71 0.54 24.88% 2.22 2.84 2.21 1,969,347
Oct 14 2019 2.17 -0.07 -3.13% 2.21 2.25 2.08 208,749
See More Historical Prices »
Your Recent History
NASDAQ
ABEO
Abeona The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191114 04:38:22