Abeona Therapeutics Inc (ABEO) Historical Stock Data
3.94 ↓0.21 (-4.95%)
As of May 1, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, ABEO is up 0.57% a day on average. There have been 15 days where Abeona Therapeutics Inc closed green and 15 days where ABEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.46 | 4.14 | ↑$0.68 (19.65%) | 3.44 | 4.21 | 2.23M |
| 2024-04-29 | 3.49 | 3.44 | ↓$0.05 (-1.43%) | 3.37 | 3.78 | 2.09M |
| 2024-04-26 | 3.27 | 3.26 | ↓$0.01 (-0.30%) | 3.20 | 3.38 | 1.21M |
| 2024-04-25 | 3.17 | 3.19 | ↑$0.02 (0.63%) | 3.05 | 3.28 | 1.10M |
| 2024-04-24 | 3.45 | 3.17 | ↓$0.28 (-8.12%) | 3.14 | 3.52 | 2.22M |
| 2024-04-23 | 3.81 | 3.41 | ↓$0.40 (-10.50%) | 3.34 | 4.25 | 5.50M |
| 2024-04-22 | 7.63 | 7.36 | ↓$0.27 (-3.54%) | 7.26 | 7.73 | 0.99M |
| 2024-04-19 | 7.50 | 7.57 | ↑$0.07 (0.93%) | 7.20 | 7.69 | 386.26K |
| 2024-04-18 | 7.95 | 7.53 | ↓$0.42 (-5.28%) | 7.51 | 8.17 | 245.96K |
| 2024-04-17 | 7.76 | 7.93 | ↑$0.17 (2.19%) | 7.73 | 8.45 | 729.62K |
| 2024-04-16 | 7.60 | 7.76 | ↑$0.16 (2.11%) | 7.53 | 7.89 | 218.57K |
| 2024-04-15 | 7.56 | 7.64 | ↑$0.08 (1.06%) | 7.44 | 7.69 | 113.69K |
| 2024-04-12 | 7.69 | 7.55 | ↓$0.14 (-1.82%) | 7.43 | 7.84 | 188.04K |
| 2024-04-11 | 7.35 | 7.79 | ↑$0.44 (5.99%) | 7.32 | 7.84 | 173.52K |
| 2024-04-10 | 7.23 | 7.36 | ↑$0.13 (1.80%) | 7.06 | 7.37 | 160.76K |
| 2024-04-09 | 7.53 | 7.44 | ↓$0.09 (-1.20%) | 7.18 | 7.68 | 128.40K |
| 2024-04-08 | 7.39 | 7.52 | ↑$0.13 (1.76%) | 7.12 | 7.57 | 209.73K |
| 2024-04-05 | 7.64 | 7.44 | ↓$0.20 (-2.62%) | 7.32 | 7.82 | 218.32K |
| 2024-04-04 | 8.05 | 7.70 | ↓$0.35 (-4.35%) | 7.62 | 8.28 | 173.26K |
| 2024-04-03 | 7.52 | 8.05 | ↑$0.53 (7.05%) | 7.46 | 8.12 | 230.31K |
| 2024-04-02 | 7.60 | 7.48 | ↓$0.12 (-1.58%) | 7.30 | 7.68 | 229.79K |
| 2024-04-01 | 7.22 | 7.72 | ↑$0.50 (6.93%) | 7.10 | 7.77 | 209.47K |
| 2024-03-28 | 7.27 | 7.25 | ↓$0.02 (-0.28%) | 7.10 | 7.46 | 267.31K |
| 2024-03-27 | 7.47 | 7.34 | ↓$0.13 (-1.74%) | 7.28 | 7.61 | 131.09K |
| 2024-03-26 | 7.22 | 7.36 | ↑$0.14 (1.94%) | 7.16 | 7.52 | 198.62K |
| 2024-03-25 | 7.53 | 7.40 | ↓$0.13 (-1.73%) | 7.34 | 7.68 | 167.61K |
| 2024-03-22 | 7.48 | 7.61 | ↑$0.13 (1.74%) | 7.45 | 7.83 | 171.50K |
| 2024-03-21 | 7.57 | 7.53 | ↓$0.04 (-0.53%) | 7.27 | 7.74 | 316.81K |
| 2024-03-20 | 7.52 | 7.53 | ↑$0.01 (0.13%) | 7.41 | 7.74 | 370.90K |
| 2024-03-19 | 7.00 | 7.57 | ↑$0.57 (8.14%) | 6.77 | 7.67 | 830.23K |
Create an account or log in to view more rows.
$ABEO has just been halted from trading.
$ABEO This was indeed a beautiful day.
$ABEO we’re fucked tomorrow boys
$ABEO Tomorrow
$ABEO take us to the moon
lets goooooo
$ABEO weak
$ABEO Burn burn burn
$ABEO HOLDING STRONG FOR ALL OF YOU
$ABEO Not Selling
Hodling for thousands!
$ABEO must buyyy