ABEOW

Historical Stock Prices

$3.33
*  
0.07
2.15%
Get ABEOW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ABEOW 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 3.333 3.35 3.33 3.33 6,761
12/01/2016 3.2 3.4 3.15 3.26 2,352
11/30/2016 3.25 3.25 2.9 3.08 19,650
11/29/2016 3.3 3.32 3.25 3.29 5,400
11/28/2016 3.3 3.62 3.3 3.55 10,645
11/25/2016 3.62 3.7 3.55 3.55 11,503
11/23/2016 3.5 3.61 3.3 3.61 2,127
11/22/2016 3.7 3.7 3.61 3.7 20,841
11/21/2016 3.75 3.76 3.59 3.76 3,017
11/18/2016 3.75 3.75 3.7 3.7 5,907
11/17/2016 3.6 3.75 3.5 3.7 7,174
11/16/2016 3.6 3.6 3.6 3.6 602
11/15/2016 3.68 3.72 3.4 3.71 5,678
11/14/2016 3.45 3.75 3.45 3.6314 10,440
11/11/2016 2.7538 3.34 2.7538 3.32 5,107
11/10/2016 2.91 3.07 2.75 2.93 12,433
11/09/2016 2.6 2.99 1.82 2.85 14,956
11/08/2016 2.45 2.63 2.3 2.53 7,172
11/07/2016 2.8 2.8 1.9195 2.66 19,012
11/04/2016 2.51 2.61 2.36 2.48 4,265
11/03/2016 2.5 2.88 2.49 2.4987 13,967
11/02/2016 2.82 2.97 2.72 2.97 921
11/01/2016 3.24 3.24 2.62 2.81 10,305
10/31/2016 2.55 3.8 1.7 3.06 8,268
10/28/2016 3.59 3.76 3.5899 3.59 4,640
10/27/2016 3.6321 3.98 3.6321 3.7405 3,146
10/26/2016 4.9 4.9 3.81 3.92 5,437
10/25/2016 4.59 4.59 4.2921 4.5 9,194
10/24/2016 4.5 4.72 4.36 4.38 49,934
10/21/2016 4.8 4.85 4.64 4.79 3,761
10/20/2016 4.3 5.4 4.25 5 32,533
10/19/2016 4.245 4.25 4.05 4.1073 2,114
10/18/2016 3.7999 4.3 3.7799 4.25 13,112
10/17/2016 3.5 3.67 3.4999 3.6317 2,505
10/14/2016 3.95 3.95 3.95 3.95 154
10/13/2016 3.68 3.68 3.5499 3.55 3,307
10/12/2016 3.4427 3.56 3.4427 3.51 2,920
10/11/2016 3.9601 3.9601 3.9601 3.9601 00
10/10/2016 3.8 3.97 3.8 3.9601 5,754
10/07/2016 3.7 3.833 3.5992 3.77 10,128
10/06/2016 3.6 3.6 3.6 3.6 00
10/05/2016 3.24 3.6 3.24 3.6 1,945
10/04/2016 3.6 3.6 3.6 3.6 00
10/03/2016 3.25 3.7999 3.25 3.6 2,295
09/30/2016 3.35 3.36 3.25 3.25 717
09/29/2016 3.34 3.34 3.0501 3.0501 2,366
09/28/2016 2.85 3.23 2.85 3.21 1,378
09/27/2016 3.92 3.92 3.19 3.27 8,030
09/26/2016 4 4 2.45 3.75 4,713
09/23/2016 2.2896 4.33 2.2896 4.33 11,004
09/22/2016 3.5 3.52 2.23 3.1 13,981
09/21/2016 2.75 3.45 2.75 3.4292 8,712
09/20/2016 2.5 2.75 2.5 2.65 4,721
09/19/2016 2.5 2.5 2.5 2.5 1,234
09/16/2016 2.13 2.13 2.13 2.13 00
09/15/2016 2.13 2.13 2.13 2.13 00
09/14/2016 2.13 2.13 2.13 2.13 00
09/13/2016 2.57 2.57 2.13 2.13 813
09/12/2016 2.2 2.2 2.2 2.2 00
09/09/2016 2.2 2.4502 2.2 2.2 738
09/08/2016 2.75 2.75 2.21 2.21 43,132
09/07/2016 2.13 2.13 2.07 2.13 862
09/06/2016 1.99 2 1.99 2 486
09/02/2016 1.61 2.11 1.58 2 1,023
*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?