Abeona Therapeutics Historical Data - ABEO

ABEO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 3.30 0.06 1.85% 3.27 3.33 3.17 493,310
May 28 2020 3.24 -0.07 -2.11% 3.31 3.38 3.1243 657,271
May 27 2020 3.31 0.26 8.52% 3.08 3.33 3.02 1,146,733
May 26 2020 3.05 -0.18 -5.43% 3.34 3.34 3.02 742,884
May 25 2020 3.225 0.00 +0.00% 3.23 3.36 3.13 0
May 22 2020 3.225 0.00 0.16% 3.23 3.36 3.13 562,217
May 21 2020 3.22 0.02 0.63% 3.29 3.29 3.045 814,793
May 20 2020 3.20 0.15 4.92% 3.13 3.30 3.00 727,878
May 19 2020 3.05 0.04 1.33% 2.99 3.28 2.95 730,391
May 18 2020 3.01 -0.04 -1.31% 3.20 3.25 2.95 977,947
May 15 2020 3.05 -0.16 -4.98% 3.16 3.18 3.00 1,304,799
May 14 2020 3.21 -0.06 -1.83% 3.22 3.39 3.00 975,224
May 13 2020 3.27 0.24 7.92% 3.04 3.35 2.90 1,968,349
May 12 2020 3.03 -0.22 -6.77% 3.3432 3.57 3.00 2,629,161
May 11 2020 3.25 0.56 20.82% 2.72 3.2799 2.69 2,947,893
May 08 2020 2.69 0.36 15.45% 2.35 2.77 2.30 2,474,449
May 07 2020 2.33 -0.09 -3.72% 2.40 2.50 2.30 1,031,928
May 06 2020 2.42 -0.09 -3.59% 2.55 2.57 2.41 537,425
May 05 2020 2.51 0.07 2.87% 2.45 2.51 2.38 956,500
May 04 2020 2.44 0.17 7.49% 2.25 2.44 2.23 856,001
May 01 2020 2.27 -0.11 -4.62% 2.36 2.43 2.18 1,020,913
Apr 30 2020 2.38 -0.18 -7.03% 2.53 2.60 2.37 972,196
Apr 29 2020 2.56 0.04 1.59% 2.59 2.59 2.44 1,116,353
Apr 28 2020 2.52 -0.01 -0.4% 2.60 2.60 2.3677 1,149,982
Apr 27 2020 2.53 0.07 2.85% 2.50 2.60 2.44 1,093,567
Apr 24 2020 2.46 0.06 2.5% 2.44 2.48 2.36 615,843
Apr 23 2020 2.40 0.01 0.42% 2.39 2.49 2.35 854,148
Apr 22 2020 2.39 0.02 0.84% 2.46 2.46 2.31 714,895
Apr 21 2020 2.37 -0.14 -5.58% 2.48 2.57 2.32 963,110
Apr 20 2020 2.51 0.18 7.73% 2.30 2.55 2.28 1,008,515
Apr 17 2020 2.33 -0.04 -1.69% 2.45 2.68 2.29 904,254
Apr 16 2020 2.37 -0.13 -5.2% 2.48 2.53 2.3301 1,078,845
Apr 15 2020 2.50 -0.10 -3.85% 2.47 2.65 2.35 708,030
Apr 14 2020 2.60 0.20 8.33% 2.44 2.95 2.36 921,498
Apr 13 2020 2.40 0.05 2.13% 2.39 2.44 2.25 660,910
Apr 10 2020 2.35 0.00 +0.00% 2.40 2.41 2.25 0
Apr 09 2020 2.35 -0.02 -0.84% 2.40 2.41 2.25 1,275,770
Apr 08 2020 2.37 0.07 3.04% 2.37 2.40 2.24 924,099
Apr 07 2020 2.30 0.01 0.44% 2.3472 2.51 2.21 1,351,815
Apr 06 2020 2.29 0.20 9.57% 2.19 2.30 2.11 1,440,862
Apr 03 2020 2.09 -0.02 -0.95% 2.15 2.29 2.055 947,407
Apr 02 2020 2.11 0.14 7.06% 2.05 2.25 1.97 1,336,668
Apr 01 2020 1.9708 -0.13 -6.15% 2.00 2.35 1.90 2,769,834
Mar 31 2020 2.10 0.06 2.94% 2.03 2.173 1.95 849,313
Mar 30 2020 2.04 -0.01 -0.49% 2.10 2.10 1.90 734,012
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
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:20200531 11:01:29