Quantcast
ABEO

Abeona Therapeutics Inc. Common Stock Historical Stock Prices

$7.365
*  
0.215
2.84%
Get ABEO Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading ABEO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ABEO Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
16:00 7.60 7.71 7.30 7.365 515,969
12/14/2018 7.6 7.71 7.3 7.365 516,569
12/13/2018 8.39 8.6 7.56 7.58 858,965
12/12/2018 8 8.53 8 8.28 583,044
12/11/2018 8.86 8.9599 7.96 7.97 770,747
12/10/2018 8.52 9.55 8.266 9.01 1,618,278
12/07/2018 8.08 8.9 7.73 8.54 1,119,203
12/06/2018 7.39 8.15 7.3 8.15 667,675
12/04/2018 8.55 8.61 7.56 7.59 659,709
12/03/2018 8.3 8.62 8.12 8.5 654,667
11/30/2018 7.82 8.23 7.76 8.2 649,716
11/29/2018 8.07 8.32 7.76 7.81 463,165
11/28/2018 7.89 8.06 7.46 8.06 624,888
11/27/2018 8.31 8.3249 7.61 7.8 867,227
11/26/2018 8.19 8.47 8.1 8.4 423,450
11/23/2018 7.9 8.4468 7.88 8.08 448,038
11/21/2018 7.79 8.03 7.7307 7.96 475,508
11/20/2018 7.31 7.8 7.25 7.66 526,843
11/19/2018 8.18 8.31 7.44 7.59 643,706
11/16/2018 8 8.32 7.65 8.25 449,218
11/15/2018 7.32 8.14 7.32 8.05 671,249
11/14/2018 7.8 8.03 6.94 7.5 873,660
11/13/2018 7.71 8.5595 7.49 7.67 929,265
11/12/2018 8.95 9.0731 7.7 7.71 1,254,218
11/09/2018 9.71 9.9 9.02 9.36 591,945
11/08/2018 8.73 10.3724 8.7122 9.88 985,825
11/07/2018 9.08 9.22 8.58 8.76 720,249
11/06/2018 9.27 9.42 8.85 8.94 349,062
11/05/2018 9.28 9.5 8.83 9.25 376,693
11/02/2018 9.32 9.87 9.05 9.23 592,268
11/01/2018 8.7 9.25 8.54 9.23 728,408
10/31/2018 8.94 9.07 8.58 8.6 640,223
10/30/2018 8.7 9.09 8.52 8.8 650,125
10/29/2018 9.08 9.38 8.73 8.92 515,484
10/26/2018 8.76 8.97 8.53 8.92 485,783
10/25/2018 8.68 9.17 8.55 8.96 920,157
10/24/2018 9.43 9.6525 8.62 8.63 671,608
10/23/2018 9.31 9.565 8.86 9.4 629,584
10/22/2018 9.4 9.5599 8.615 9.41 1,222,470
10/19/2018 9.72 10.055 9.34 9.34 703,073
10/18/2018 9.96 10.01 9.54 9.71 553,006
10/17/2018 10.41 10.41 9.92 10.03 443,462
10/16/2018 10.34 10.62 10.31 10.45 798,963
10/15/2018 10.32 10.37 9.77 10.21 719,795
10/12/2018 10.8 10.8799 10.3 10.4 629,959
10/11/2018 9.98 10.36 9.8 10.035 805,789
10/10/2018 10.74 10.77 9.66 10.03 1,080,762
10/09/2018 11.05 11.31 10.6945 10.77 698,832
10/08/2018 11.52 11.7 10.85 11.11 631,212
10/05/2018 11.47 11.85 11.08 11.54 379,649
10/04/2018 11.88 11.93 11.3 11.43 547,955
10/03/2018 11.7 11.9799 11.38 11.9 521,446
10/02/2018 12.54 12.7 11.34 11.66 1,039,020
10/01/2018 12.81 13.02 12.54 12.56 476,970
09/28/2018 13 13.05 12.725 12.8 354,537
09/27/2018 13.05 13.25 12.85 13 278,785
09/26/2018 13.75 13.85 12.85 12.95 392,275
09/25/2018 13.7 14 13.56 13.75 559,791
09/24/2018 12.7 13.93 12.64 13.725 643,228
09/21/2018 13.95 14.1 12.5 12.625 3,218,153
09/20/2018 13.95 14.05 13.55 14 324,292
09/19/2018 13.75 14 13.6 13.8 260,732
09/18/2018 14.15 14.25 13.5 13.7 384,198
09/17/2018 14.2 14.325 13.7 14 786,007
09/14/2018 14.35 14.65 14.1 14.35 417,466
*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?

Smart Portfolio