ABEO

Abeona Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Abeona Therapeutics Inc ABEO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.03 1.05% 2.88 2.84 2.965 2.86 2.85 17:23:06
more quote information »

ABEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.913.052.712.87538,913-0.03-1.03%
1 Month2.943.982.713.06926,686-0.06-2.04%
3 Months2.723.982.583.06970,5620.165.88%
6 Months2.204.341.352.811,255,9920.6830.91%
1 Year2.355.191.352.871,251,6330.5322.55%
3 Years7.6522.751.358.43942,696-4.77-62.35%
5 Years6.4222.751.358.08658,170-3.54-55.14%

ABEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 2.95 0.10 3.51% 2.86 2.965 2.81 504,166
Jul 31 2020 2.85 -0.04 -1.38% 2.88 2.90 2.745 651,305
Jul 30 2020 2.89 0.12 4.33% 2.76 2.91 2.73 472,708
Jul 29 2020 2.77 -0.10 -3.48% 2.89 2.89 2.71 686,992
Jul 28 2020 2.87 -0.17 -5.59% 3.01 3.02 2.85 449,892
Jul 27 2020 3.04 0.16 5.56% 2.91 3.05 2.87 433,668
Jul 24 2020 2.88 -0.07 -2.37% 2.93 2.94 2.82 341,961
Jul 23 2020 2.95 0.00 0.0% 2.94 2.99 2.87 564,954
Jul 22 2020 2.95 -0.06 -1.99% 3.00 3.01 2.91 392,615
Jul 21 2020 3.01 -0.19 -5.94% 3.19 3.20 2.95 1,072,069
Jul 20 2020 3.20 0.21 7.02% 2.99 3.20 2.931 718,165
Jul 17 2020 2.99 0.02 0.67% 2.9886 3.05 2.9146 596,485
Jul 16 2020 2.97 0.11 3.85% 2.88 2.98 2.79 494,142
Jul 15 2020 2.86 0.03 1.06% 2.87 3.04 2.79 1,159,176
Jul 14 2020 2.83 -0.02 -0.7% 2.84 2.86 2.73 1,153,181
Jul 13 2020 2.85 -0.15 -5.0% 3.06 3.11 2.85 1,111,362
Jul 10 2020 3.00 -0.35 -10.45% 3.23 3.57 2.90 1,826,140
Jul 09 2020 3.35 -0.07 -2.05% 3.34 3.51 3.29 1,046,291
Jul 08 2020 3.42 0.02 0.59% 3.52 3.98 3.31 2,163,843
Jul 07 2020 3.40 0.27 8.64% 3.18 3.4899 3.1101 1,732,072
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:20200804 01:08:16