ABEO

Abeona Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Abeona Therapeutics Inc ABEO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 1.15% 2.65 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.62 2.61 2.7125 2.65 2.62
more quote information »

ABEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.552.71252.502.59149,1480.103.92%
1 Month2.743.202.48952.77264,060-0.09-3.28%
3 Months3.884.592.343.34335,596-1.23-31.7%
6 Months4.005.802.343.87377,563-1.35-33.75%
1 Year0.25826.12990.13030.9990484996,1152.39926.34%
3 Years2.636.12990.13031.581,656,0080.020.76%
5 Years17.0022.000.13033.361,335,592-14.35-84.41%

ABEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 2.65 0.03 1.15% 2.62 2.7125 2.61 196,806
Jan 26 2023 2.62 0.04 1.55% 2.64 2.64 2.585 184,393
Jan 25 2023 2.58 -0.02 -0.77% 2.59 2.60 2.55 127,498
Jan 24 2023 2.60 0.02 0.78% 2.58 2.65 2.58 172,729
Jan 23 2023 2.58 0.02 0.78% 2.57 2.61 2.56 90,532
Jan 20 2023 2.56 0.02 0.79% 2.55 2.59 2.50 170,590
Jan 19 2023 2.54 -0.07 -2.68% 2.60 2.60 2.4895 227,125
Jan 18 2023 2.61 -0.06 -2.25% 2.69 2.71 2.57 232,860
Jan 17 2023 2.67 0.02 0.75% 2.70 2.7199 2.66 204,626
Jan 13 2023 2.65 0.00 0.0% 2.68 2.75 2.635 225,461
Jan 12 2023 2.65 -0.08 -2.93% 2.73 2.75 2.65 205,309
Jan 11 2023 2.73 -0.32 -10.49% 3.05 3.15 2.58 1,602,224
Jan 10 2023 3.05 -0.01 -0.33% 3.06 3.12 3.00 191,821
Jan 09 2023 3.06 -0.04 -1.29% 3.15 3.19 3.02 164,264
Jan 06 2023 3.10 0.02 0.65% 3.11 3.15 2.99 188,746
Jan 05 2023 3.08 0.02 0.65% 3.06 3.20 2.97 237,953
Jan 04 2023 3.06 0.20 6.99% 2.85 3.08 2.82 170,113
Jan 03 2023 2.86 -0.22 -7.14% 3.09 3.15 2.83 115,283
Dec 30 2022 3.08 0.26 9.22% 2.74 3.08 2.665 241,554
Dec 29 2022 2.82 0.42 17.5% 2.37 2.915 2.36 1,376,034
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20230129 19:57:27