Abeona Therapeutics Historical Data - ABEO

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Close Price Last Traded
-0.04 -1.9% 2.06 1.94 2.20 2.06 2.10 00:00:00
more quote information »

ABEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.862.421.822.121,985,6950.2010.75%
1 Month3.213.511.352.301,735,880-1.15-35.83%
3 Months3.204.341.352.751,801,929-1.14-35.63%
6 Months2.335.191.352.931,392,542-0.27-11.59%
1 Year7.458.411.353.361,107,709-5.39-72.35%
3 Years4.8022.751.359.14870,540-2.74-57.08%
5 Years6.6122.751.358.69626,108-4.55-68.84%

ABEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 2.05 -0.05 -2.38% 2.06 2.40 1.94 853,753
Mar 26 2020 2.10 -0.08 -3.67% 2.17 2.42 2.00 1,399,710
Mar 25 2020 2.18 0.12 5.83% 2.11 2.35 2.0048 1,712,547
Mar 24 2020 2.06 0.12 5.91% 2.07 2.14 2.00 923,098
Mar 23 2020 1.945 -0.19 -8.69% 2.13 2.15 1.83 1,196,953
Mar 20 2020 2.13 0.36 20.34% 1.86 2.23 1.82 4,969,313
Mar 19 2020 1.77 0.06 3.51% 1.71 1.98 1.71 1,161,341
Mar 18 2020 1.71 -0.29 -14.5% 1.98 2.35 1.65 1,478,376
Mar 17 2020 2.00 0.57 39.86% 1.60 2.20 1.35 3,291,746
Mar 16 2020 1.43 -0.29 -16.86% 1.59 1.64 1.39 1,335,756
Mar 13 2020 1.72 -0.01 -0.58% 1.84 1.89 1.625 1,524,092
Mar 12 2020 1.73 -0.47 -21.18% 1.98 2.0001 1.67 2,017,268
Mar 11 2020 2.195 -0.17 -6.99% 2.35 2.39 2.12 1,205,745
Mar 10 2020 2.36 0.00 0.0% 2.47 2.61 2.30 1,343,837
Mar 09 2020 2.36 -0.36 -13.24% 2.50 2.60 2.23 1,499,976
Mar 06 2020 2.72 -0.27 -9.03% 2.88 3.00 2.66 1,939,307
Mar 05 2020 2.99 -0.30 -9.12% 3.20 3.49 2.98 1,129,367
Mar 04 2020 3.29 0.15 4.78% 3.28 3.30 3.05 981,757
Mar 03 2020 3.14 -0.22 -6.41% 3.36 3.51 3.06 978,646
Mar 02 2020 3.355 0.28 8.93% 3.08 3.40 2.90 2,336,122
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:20200330 05:29:51