Quantcast
ABEO

Abeona Therapeutics Inc. Common Stock Historical Stock Prices

$12.625
*  
1.375
9.82%
Get ABEO Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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 13.95 14.10 12.50 12.625 3,128,303
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
09/13/2018 14.45 14.7 14.1 14.35 352,513
09/12/2018 14.35 14.7 14.1 14.5 384,850
09/11/2018 13.4 14.3 13.4 14.25 554,443
09/10/2018 13.7 13.95 13.35 13.5 359,329
09/07/2018 13.65 14.2 13.35 13.65 466,164
09/06/2018 14.95 15.1 13.6 13.7 579,066
09/05/2018 15.1 15.325 14.2 14.9 514,034
09/04/2018 15.4 15.55 15.05 15.1 378,199
08/31/2018 14.95 15.65 14.95 15.4 375,111
08/30/2018 15.35 15.6 14.85 14.9 398,377
08/29/2018 15 15.55 14.9 15.35 566,485
08/28/2018 14.1 15 13.8707 15 444,678
08/27/2018 14.35 14.6 13.7 14.15 569,411
08/24/2018 14.15 14.35 14.1 14.25 386,754
08/23/2018 14.35 14.425 13.975 14.05 295,771
08/22/2018 14.15 14.55 13.95 14.3 401,460
08/21/2018 13.75 14.3 13.75 14.2 402,899
08/20/2018 13.15 13.75 13.15 13.65 324,444
08/17/2018 13.85 14.25 13 13.25 401,497
08/16/2018 13.1 13.9 12.85 13.7 642,690
08/15/2018 12.95 13.25 12.8 13.05 606,607
08/14/2018 13 13.3 12.775 13 483,611
08/13/2018 13.6 14.075 12.85 12.9 760,507
08/10/2018 14.3 14.75 13.6 13.65 406,827
08/09/2018 14.75 15.2 14.45 14.55 445,493
08/08/2018 14.7 14.95 14.5 14.7 238,608
08/07/2018 14.75 14.75 14.2 14.75 302,307
08/06/2018 14.15 14.725 14 14.7 295,945
08/03/2018 14.2 14.3 13.925 14.1 263,400
08/02/2018 14.45 14.5 14.1 14.2 306,320
08/01/2018 14.4 14.6 14.15 14.45 532,814
07/31/2018 13.65 14.45 13.55 14.45 647,291
07/30/2018 13.4 13.75 12.95 13.7 717,347
07/27/2018 13 13.45 12.625 13.4 639,399
07/26/2018 12.75 13.29 12.65 13 769,343
07/25/2018 13.15 13.6 12.6 12.7 677,117
07/24/2018 14 14.1532 13.1 13.1 594,202
07/23/2018 14.3 14.495 13.7 13.85 474,344
07/20/2018 14.2 14.6 14.2 14.35 417,015
07/19/2018 13.95 14.35 13.85 14.2 559,727
07/18/2018 14.2 14.4 13.95 13.95 382,243
07/17/2018 14.2 14.525 14.1 14.15 461,297
07/16/2018 14.65 14.75 14.2 14.2 477,124
07/13/2018 15.3 15.55 14.55 14.75 572,894
07/12/2018 15.05 15.4 15 15.4 616,429
07/11/2018 14.65 15.175 13.9 15.05 993,509
07/10/2018 15.9 16 14.55 14.6 1,316,813
07/09/2018 16 16.14 15.2 15.85 610,611
07/06/2018 16.15 16.45 15.75 15.95 660,178
07/05/2018 16.1 16.35 16 16.2 428,138
07/03/2018 16.2 16.4 15.9 16.1 278,896
07/02/2018 15.95 16.45 15.925 16.1 589,640
06/29/2018 16.55 16.55 15.7 16 623,175
06/28/2018 15.7 16.5 15.3 16.45 683,022
06/27/2018 16.5 17.25 15.7 15.75 748,474
06/26/2018 15.75 16.25 15.65 16.1 536,630
06/25/2018 16.25 16.25 15.55 15.6 1,329,050
06/22/2018 15.8 16.4 15.6 16.4 1,767,273
06/21/2018 16.4 16.65 15.55 15.8 853,699
*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