ABEO

Historical Stock Prices

$6.2708
*  
0.1192
1.87%
Get ABEO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ABEO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 6.38 6.42 6.15 6.29 250,378
09/22/2016 6.68 6.8 6.05 6.39 817,400
09/21/2016 6.01 6.74 5.69 6.57 1,359,700
09/20/2016 5.14 5.85 5.11 5.78 624,562
09/19/2016 4.86 5.14 4.84 5.11 245,183
09/16/2016 4.97 5.0299 4.84 4.86 295,067
09/15/2016 5 5.14 4.92 4.97 238,027
09/14/2016 4.93 5.0285 4.86 4.99 127,848
09/13/2016 5.04 5.05 4.8425 4.92 114,865
09/12/2016 4.8 5.09 4.8 5.03 175,744
09/09/2016 5.12 5.17 4.77 4.86 271,331
09/08/2016 5.12 5.1999 4.91 5.14 394,814
09/07/2016 4.73 4.85 4.54 4.79 137,409
09/06/2016 4.5 4.78 4.45 4.69 232,658
09/02/2016 4.33 4.5 4.21 4.47 77,419
09/01/2016 4.3 4.33 4.1 4.29 108,259
08/31/2016 4.04 4.13 3.95 4.06 124,532
08/30/2016 4.07 4.2 3.9001 4.1 197,449
08/29/2016 4.24 4.26 4.16 4.2 86,005
08/26/2016 4.33 4.37 4.16 4.31 39,658
08/25/2016 4.33 4.3399 4.16 4.28 66,344
08/24/2016 4.293 4.36 4.21 4.34 76,548
08/23/2016 4.1001 4.34 4.1001 4.28 40,642
08/22/2016 4.14 4.2 4.047 4.16 66,104
08/19/2016 4.4 4.4 4.1 4.14 119,778
08/18/2016 4.09 4.39 4.049 4.368 84,063
08/17/2016 3.98 4.25 3.98 4.0799 80,422
08/16/2016 3.94 4.089 3.8 3.93 58,147
08/15/2016 3.62 3.95 3.59 3.91 72,229
08/12/2016 3.55 3.63 3.52 3.58 41,237
08/11/2016 3.81 3.81 3.5803 3.61 54,901
08/10/2016 3.85 3.8984 3.72 3.76 55,979
08/09/2016 3.75 3.9238 3.5 3.82 94,571
08/08/2016 3.45 3.77 3.45 3.67 129,833
08/05/2016 3.63 3.64 3.43 3.47 178,484
08/04/2016 3.38 3.81 3.38 3.63 574,687
08/03/2016 2.999 3.36 2.98 3.27 282,613
08/02/2016 2.87 3 2.8 2.98 160,670
08/01/2016 2.74 2.86 2.6999 2.82 81,794
07/29/2016 2.59 2.71 2.54 2.69 54,048
07/28/2016 2.51 2.61 2.5 2.56 18,634
07/27/2016 2.55 2.64 2.42 2.51 42,664
07/26/2016 2.55 2.6 2.53 2.54 49,127
07/25/2016 2.52 2.75 2.47 2.55 54,525
07/22/2016 2.47 2.56 2.46 2.5 68,016
07/21/2016 2.51 2.61 2.45 2.48 42,084
07/20/2016 2.44 2.51 2.41 2.48 47,853
07/19/2016 2.38 2.56 2.38 2.41 184,545
07/18/2016 2.45 2.48 2.3632 2.41 49,989
07/15/2016 2.33 2.45 2.33 2.42 52,947
07/14/2016 2.44 2.4401 2.31 2.37 116,399
07/13/2016 2.45 2.5 2.35 2.43 58,155
07/12/2016 2.37 2.49 2.37 2.44 78,050
07/11/2016 2.39 2.45 2.36 2.37 52,409
07/08/2016 2.35 2.4 2.35 2.37 33,541
07/07/2016 2.34 2.44 2.32 2.32 19,859
07/06/2016 2.42 2.44 2.32 2.34 23,943
07/05/2016 2.43 2.45 2.31 2.42 40,438
07/01/2016 2.36 2.45 2.36 2.43 49,536
06/30/2016 2.39 2.42 2.32 2.36 66,514
06/29/2016 2.43 2.44 2.33 2.37 51,861
06/28/2016 2.44 2.6 2.36 2.43 46,845
06/27/2016 2.47 2.65 2.34 2.44 62,279
06/24/2016 2.57 2.67 2.46 2.56 908,233
06/23/2016 2.76 2.76 2.6 2.71 70,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?