Canada markets closed

Abeona Therapeutics Inc. (ABEO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7300-0.0270 (-3.57%)
At close: 1:00PM EST
0.7500 +0.02 (+2.74%)
After hours: 03:26PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.75000.76000.71000.73000.7300723,600
Nov. 24, 20210.74000.77000.73000.76000.7600233,200
Nov. 23, 20210.77000.83000.74000.75000.75001,065,700
Nov. 22, 20210.76000.80000.74000.78000.7800858,100
Nov. 19, 20210.76000.78000.73000.74000.7400888,900
Nov. 18, 20210.86000.87000.73000.77000.77001,829,300
Nov. 17, 20210.86000.87000.83000.85000.8500629,200
Nov. 16, 20210.91000.91000.86000.87000.8700475,400
Nov. 15, 20210.92000.94000.90000.91000.9100624,700
Nov. 12, 20210.94000.96000.90000.92000.9200484,700
Nov. 11, 20210.92001.00000.92000.94000.9400796,000
Nov. 10, 20210.93001.02000.93000.94000.9400568,600
Nov. 09, 20210.97001.06000.92000.97000.97001,604,200
Nov. 08, 20210.90000.98000.88000.97000.97001,796,000
Nov. 05, 20210.90000.91000.88000.90000.9000722,800
Nov. 04, 20210.92000.92000.89000.90000.9000549,700
Nov. 03, 20210.88000.94000.88000.91000.9100671,600
Nov. 02, 20210.92000.93000.89000.91000.9100814,800
Nov. 01, 20210.83000.93000.82000.90000.90001,134,500
Oct. 29, 20210.81000.84000.80000.81000.8100562,600
Oct. 28, 20210.85000.85000.79000.81000.81001,530,700
Oct. 27, 20210.88000.88000.84000.85000.8500426,700
Oct. 26, 20210.88000.88000.85000.88000.8800490,800
Oct. 25, 20210.85000.88000.84000.84000.8400677,000
Oct. 22, 20210.90000.90000.86000.86000.8600664,400
Oct. 21, 20210.88000.92000.88000.90000.9000615,400
Oct. 20, 20210.89000.92000.89000.90000.9000350,100
Oct. 19, 20210.89000.91000.89000.90000.9000392,700
Oct. 18, 20210.92000.93000.88000.89000.8900990,100
Oct. 15, 20210.88000.94000.88000.91000.9100668,900
Oct. 14, 20210.88000.91000.88000.89000.8900489,400
Oct. 13, 20210.89000.92000.88000.88000.8800832,900
Oct. 12, 20210.91000.94000.89000.90000.9000442,000
Oct. 11, 20210.96000.96000.88000.92000.92001,226,000
Oct. 08, 20210.97000.98000.94000.95000.9500332,300
Oct. 07, 20210.95001.00000.95000.95000.9500564,600
Oct. 06, 20210.93001.03000.90000.96000.96001,358,700
Oct. 05, 20211.05001.07000.84000.95000.95003,869,800
Oct. 04, 20211.09001.11001.05001.05001.0500512,400
Oct. 01, 20211.14001.14001.08001.10001.1000408,200
Sep. 30, 20211.09001.14001.08001.12001.1200398,200
Sep. 29, 20211.15001.17001.09001.10001.1000777,000
Sep. 28, 20211.17001.18001.14001.14001.1400370,200
Sep. 27, 20211.17001.20001.13001.18001.1800755,100
Sep. 24, 20211.20001.22001.17001.18001.1800432,300
Sep. 23, 20211.20001.22001.20001.22001.2200190,100
Sep. 22, 20211.19001.24001.17001.19001.1900539,300
Sep. 21, 20211.23001.23001.18001.21001.2100309,200
Sep. 20, 20211.20001.22001.17001.21001.2100377,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...