Canada markets closed

Abeona Therapeutics Inc. (ABEO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2000-0.0400 (-3.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20211.24001.27001.17001.20001.2000865,500
Sep. 16, 20211.24001.27001.21001.24001.2400371,500
Sep. 15, 20211.23001.27001.22001.24001.2400335,800
Sep. 14, 20211.30001.30001.22001.22001.2200528,100
Sep. 13, 20211.30001.31001.25001.28001.2800516,200
Sep. 10, 20211.31001.32001.27001.29001.2900218,300
Sep. 09, 20211.25001.33001.24001.30001.3000442,400
Sep. 08, 20211.31001.31001.19001.25001.2500836,400
Sep. 07, 20211.33001.36001.29001.29001.2900661,100
Sep. 03, 20211.36001.36001.30001.35001.3500224,700
Sep. 02, 20211.28001.36001.27001.35001.3500637,600
Sep. 01, 20211.29001.33001.28001.29001.2900449,700
Aug. 31, 20211.30001.33001.29001.32001.3200444,000
Aug. 30, 20211.29001.32001.27001.28001.2800363,000
Aug. 27, 20211.31001.33001.27001.31001.3100488,900
Aug. 26, 20211.26001.31001.26001.29001.2900338,600
Aug. 25, 20211.31001.33001.26001.26001.2600531,200
Aug. 24, 20211.27001.32001.25001.31001.3100452,900
Aug. 23, 20211.18001.28001.18001.28001.2800566,300
Aug. 20, 20211.19001.20001.17001.17001.1700351,600
Aug. 19, 20211.20001.22001.16001.16001.1600314,500
Aug. 18, 20211.15001.25001.14001.23001.2300499,700
Aug. 17, 20211.15001.17001.11001.17001.17001,160,600
Aug. 16, 20211.25001.25001.14001.15001.1500781,000
Aug. 13, 20211.25001.25001.22001.23001.2300401,800
Aug. 12, 20211.24001.26001.23001.25001.2500298,700
Aug. 11, 20211.26001.27001.22001.24001.2400486,900
Aug. 10, 20211.27001.30001.25001.26001.2600334,900
Aug. 09, 20211.27001.33001.24001.28001.2800662,300
Aug. 06, 20211.30001.31001.23001.29001.2900632,000
Aug. 05, 20211.23001.30001.20001.28001.2800538,200
Aug. 04, 20211.24001.25001.20001.21001.2100519,700
Aug. 03, 20211.27001.28001.23001.23001.2300626,100
Aug. 02, 20211.18001.30001.15001.29001.29001,218,100
Jul. 30, 20211.23001.23001.19001.22001.2200941,200
Jul. 29, 20211.29001.29001.21001.24001.24001,481,700
Jul. 28, 20211.28001.34001.23001.28001.28001,946,100
Jul. 27, 20211.29001.30001.22001.25001.25001,574,400
Jul. 26, 20211.40001.54001.21001.32001.320010,020,800
Jul. 23, 20211.35001.35001.28001.31001.3100756,900
Jul. 22, 20211.36001.36001.27001.32001.3200495,900
Jul. 21, 20211.29001.40001.27001.35001.3500789,200
Jul. 20, 20211.25001.29001.23001.26001.2600907,400
Jul. 19, 20211.28001.29001.16001.23001.23002,122,900
Jul. 16, 20211.33001.35001.27001.28001.2800838,700
Jul. 15, 20211.41001.41001.32001.35001.3500415,100
Jul. 14, 20211.36001.39001.33001.35001.3500504,100
Jul. 13, 20211.45001.45001.35001.38001.38001,092,200
Jul. 12, 20211.53001.53001.41001.42001.4200646,300
Jul. 09, 20211.47001.54001.43001.54001.5400572,100
Jul. 08, 20211.38001.49001.38001.47001.4700552,200
Jul. 07, 20211.46001.49001.40001.46001.46001,812,100
Jul. 06, 20211.54001.56001.46001.50001.50001,318,700
Jul. 02, 20211.60001.60001.53001.55001.5500666,000
Jul. 01, 20211.58001.59001.53001.55001.5500820,600
Jun. 30, 20211.63001.63001.55001.56001.5600945,400
Jun. 29, 20211.69001.70001.63001.64001.64001,108,900
Jun. 28, 20211.73001.74001.67001.69001.69001,046,500
Jun. 25, 20211.69001.75001.66001.69001.690010,125,100
Jun. 24, 20211.62001.69001.59001.69001.69001,441,100
Jun. 23, 20211.64001.72001.59001.62001.62001,618,900
Jun. 22, 20211.65001.66001.60001.65001.6500884,200
Jun. 21, 20211.69001.71001.62001.68001.68001,153,600
Jun. 18, 20211.68001.72001.61001.70001.70001,394,500
Jun. 17, 20211.70001.77001.68001.71001.7100773,400
Jun. 16, 20211.68001.75001.67001.73001.7300839,300
Jun. 15, 20211.80001.81001.68001.68001.68001,142,600
Jun. 14, 20211.82001.84001.80001.80001.8000672,600
Jun. 11, 20211.86001.89001.79001.82001.8200832,300
Jun. 10, 20211.71001.87001.71001.85001.85001,506,900
Jun. 09, 20211.79001.81001.72001.73001.73001,159,000
Jun. 08, 20211.79001.80001.73001.79001.7900973,900
Jun. 07, 20211.72001.81001.68001.74001.74002,084,700
Jun. 04, 20211.84001.84001.67001.69001.69001,652,200
Jun. 03, 20211.82001.92001.74001.82001.82002,337,500
Jun. 02, 20211.72001.77001.70001.76001.76001,705,500
Jun. 01, 20211.67001.74001.64001.71001.7100918,100
May 28, 20211.67001.74001.63001.65001.65001,072,900
May 27, 20211.69001.70001.61001.65001.65001,158,000
May 26, 20211.51001.69001.49001.65001.65003,008,200
May 25, 20211.54001.55001.48001.49001.4900834,900
May 24, 20211.57001.62001.53001.55001.5500748,500
May 21, 20211.60001.64001.55001.62001.6200860,400
May 20, 20211.50001.59001.50001.57001.57001,276,300
May 19, 20211.49001.59001.45001.54001.54001,492,900
May 18, 20211.35001.61001.35001.56001.56002,001,400
May 17, 20211.39001.45001.35001.36001.3600875,100
May 14, 20211.30001.45001.30001.38001.38001,446,500
May 13, 20211.42001.44001.27001.29001.29001,774,000
May 12, 20211.32001.45001.29001.41001.41001,892,500
May 11, 20211.28001.42001.26001.31001.31002,717,800
May 10, 20211.54001.54001.33001.35001.35002,217,900
May 07, 20211.50001.60001.50001.54001.5400780,100
May 06, 20211.61001.62001.48001.52001.52002,023,400
May 05, 20211.75001.77001.64001.65001.65001,794,700
May 04, 20212.03002.04001.70001.71001.71004,703,400
May 03, 20211.86002.04001.82002.03002.03006,440,300
Apr. 30, 20211.64001.80001.61001.77001.77002,020,500
Apr. 29, 20211.70001.73001.62001.68001.6800867,700
Apr. 28, 20211.70001.72001.64001.68001.6800928,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...