Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abeona Therapeutics (NQ: ABEO )

4.060 -0.110 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.350 4.540 4.340 4.430 129,856 +0.09(+2.07%)
Aug 30, 2023 4.110 4.500 4.080 4.340 181,987 +0.23(+5.60%)
Aug 29, 2023 4.060 4.300 4.000 4.110 180,134 +0.05(+1.23%)
Aug 28, 2023 3.900 4.090 3.810 4.060 78,999 +0.13(+3.31%)
Aug 25, 2023 3.930 4.040 3.880 3.930 51,665 -0.01(-0.25%)
Aug 24, 2023 4.160 4.190 3.820 3.940 85,852 -0.19(-4.60%)
Aug 23, 2023 3.830 4.130 3.774 4.130 95,034 +0.36(+9.55%)
Aug 22, 2023 3.920 3.920 3.673 3.770 110,134 -0.02(-0.53%)
Aug 21, 2023 3.800 4.110 3.750 3.790 216,774 +0.00(+0.00%)
Aug 18, 2023 3.620 4.100 3.540 3.790 340,356 +0.25(+7.06%)
Aug 17, 2023 3.730 3.730 3.450 3.540 110,911 -0.02(-0.56%)
Aug 16, 2023 3.450 3.720 3.309 3.560 89,065 +0.11(+3.19%)
Aug 15, 2023 3.120 3.640 3.070 3.450 145,027 +0.33(+10.58%)
Aug 14, 2023 2.990 3.120 2.880 3.120 70,211 +0.13(+4.35%)
Aug 11, 2023 2.950 3.030 2.939 2.990 28,270 +0.00(+0.00%)
Aug 10, 2023 3.000 3.050 2.930 2.990 57,906 -0.01(-0.33%)
Aug 09, 2023 2.990 3.070 2.959 3.000 49,975 +0.02(+0.67%)
Aug 08, 2023 3.000 3.020 2.830 2.980 91,756 +0.00(+0.00%)
Aug 07, 2023 3.120 3.120 2.970 2.980 115,150 -0.16(-5.10%)
Aug 04, 2023 3.170 3.290 3.104 3.140 99,644 -0.03(-0.95%)
Aug 03, 2023 3.170 3.230 3.120 3.170 71,802 -0.03(-0.94%)
Aug 02, 2023 3.350 3.420 3.170 3.200 108,443 -0.11(-3.32%)
Aug 01, 2023 3.430 3.450 3.260 3.310 105,185 -0.11(-3.22%)
Jul 31, 2023 3.590 3.690 3.340 3.420 302,462 -0.11(-3.12%)
Jul 28, 2023 3.400 3.600 3.260 3.530 338,823 +0.18(+5.37%)
Jul 27, 2023 3.440 3.486 3.300 3.350 316,662 -0.11(-3.18%)
Jul 26, 2023 3.480 3.570 3.410 3.460 98,991 -0.04(-1.14%)
Jul 25, 2023 3.580 3.650 3.459 3.500 143,451 -0.10(-2.78%)
Jul 24, 2023 3.730 3.740 3.580 3.600 112,326 -0.13(-3.49%)
Jul 21, 2023 3.750 3.790 3.651 3.730 78,157 -0.01(-0.27%)
Jul 20, 2023 3.750 3.830 3.701 3.740 86,301 -0.05(-1.32%)
Jul 19, 2023 3.890 3.912 3.760 3.790 119,294 -0.11(-2.82%)
Jul 18, 2023 4.000 4.057 3.870 3.900 63,412 -0.10(-2.50%)
Jul 17, 2023 3.880 4.080 3.850 4.000 156,370 +0.12(+3.09%)
Jul 14, 2023 4.000 4.060 3.850 3.880 154,516 -0.11(-2.76%)
Jul 13, 2023 3.980 4.080 3.939 3.990 364,244 +0.04(+1.01%)
Jul 12, 2023 4.100 4.150 3.930 3.950 185,295 -0.15(-3.66%)
Jul 11, 2023 4.070 4.168 4.040 4.100 38,045 +0.04(+0.99%)
Jul 10, 2023 4.090 4.160 4.020 4.060 150,274 -0.03(-0.73%)
Jul 07, 2023 4.080 4.210 4.050 4.090 370,364 +0.02(+0.49%)
Jul 06, 2023 4.300 4.300 4.050 4.070 115,955 -0.28(-6.44%)
Jul 05, 2023 4.290 4.450 4.270 4.350 152,491 +0.04(+0.93%)
Jul 03, 2023 4.120 4.700 4.040 4.310 297,179 +0.28(+6.95%)
Jun 30, 2023 4.070 4.191 4.000 4.030 74,694 -0.02(-0.49%)
Jun 29, 2023 4.360 4.490 4.050 4.050 150,910 -0.32(-7.32%)
Jun 28, 2023 4.550 4.740 4.260 4.370 181,158 -0.30(-6.42%)
Jun 27, 2023 4.700 4.791 4.520 4.670 130,179 -0.08(-1.68%)
Jun 26, 2023 4.880 4.970 4.560 4.750 129,713 -0.22(-4.43%)
Jun 23, 2023 5.270 5.288 4.600 4.970 308,706 -0.30(-5.69%)
Jun 22, 2023 4.800 5.400 4.720 5.270 321,156 +0.44(+9.11%)
Jun 21, 2023 4.490 5.030 4.311 4.830 181,892 +0.28(+6.15%)
Jun 20, 2023 4.550 4.590 4.070 4.550 323,135 +0.05(+1.11%)
Jun 16, 2023 4.490 4.530 4.240 4.500 215,430 +0.01(+0.22%)
Jun 15, 2023 4.590 4.615 4.370 4.490 125,853 +1.36(+43.45%)
May 08, 2023 3.320 3.335 3.070 3.130 103,441 -0.15(-4.57%)
May 05, 2023 3.260 3.430 3.250 3.280 110,211 +0.02(+0.61%)
May 04, 2023 3.070 3.289 3.040 3.260 97,765 +0.16(+5.16%)
May 03, 2023 3.300 3.330 3.060 3.100 107,121 -0.18(-5.49%)
May 02, 2023 3.170 3.308 3.162 3.280 47,075 +0.04(+1.23%)
May 01, 2023 3.060 3.340 3.060 3.240 94,778 +0.17(+5.54%)
Apr 28, 2023 3.130 3.190 3.030 3.070 80,644 -0.06(-1.92%)
Apr 27, 2023 3.210 3.214 3.029 3.130 156,999 -0.07(-2.19%)
Apr 26, 2023 3.230 3.260 3.060 3.200 58,026 -0.06(-1.84%)
Apr 25, 2023 3.380 3.400 3.210 3.260 76,031 -0.13(-3.83%)
Apr 24, 2023 3.280 3.442 3.130 3.390 329,070 +0.17(+5.28%)
Apr 21, 2023 3.120 3.300 3.090 3.220 375,218 +0.13(+4.21%)
Apr 20, 2023 3.140 3.140 3.000 3.090 58,874 -0.06(-1.90%)
Apr 19, 2023 2.970 3.302 2.930 3.150 266,208 +0.22(+7.51%)
Apr 18, 2023 2.880 3.040 2.870 2.930 147,960 -0.07(-2.33%)
Apr 17, 2023 2.790 3.000 2.770 3.000 122,964 +0.21(+7.53%)
Apr 14, 2023 2.770 2.840 2.730 2.790 36,094 +0.03(+1.09%)
Apr 13, 2023 2.910 2.965 2.740 2.760 79,113 -0.15(-5.15%)
Apr 12, 2023 3.030 3.030 2.880 2.910 57,503 +0.00(+0.00%)
Apr 11, 2023 2.890 2.960 2.810 2.910 73,903 +0.08(+2.83%)
Apr 10, 2023 2.840 2.840 2.730 2.830 54,290 +0.02(+0.71%)
Apr 06, 2023 2.760 2.835 2.712 2.810 68,459 +0.00(+0.00%)
Apr 05, 2023 2.780 2.835 2.750 2.810 47,275 -0.01(-0.35%)
Apr 04, 2023 2.760 2.860 2.750 2.820 31,090 -0.01(-0.35%)
Apr 03, 2023 2.820 2.920 2.760 2.830 168,152 +0.01(+0.35%)
Mar 31, 2023 2.850 2.960 2.770 2.820 132,421 -0.01(-0.35%)
Mar 30, 2023 2.740 2.931 2.720 2.830 135,450 +0.02(+0.71%)
Mar 29, 2023 2.790 2.846 2.650 2.810 108,763 +0.03(+1.08%)
Mar 28, 2023 2.730 3.090 2.720 2.780 218,893 +0.06(+2.21%)
Mar 27, 2023 2.800 2.800 2.610 2.720 69,427 +0.01(+0.37%)
Mar 24, 2023 2.390 2.830 2.390 2.710 213,218 +0.28(+11.52%)
Mar 23, 2023 2.400 2.510 2.353 2.430 72,775 +0.03(+1.25%)
Mar 22, 2023 2.460 2.600 2.380 2.400 49,496 -0.05(-2.04%)
Mar 21, 2023 2.390 2.543 2.330 2.450 99,835 +0.15(+6.52%)
Mar 20, 2023 2.380 2.430 2.240 2.300 170,349 -0.09(-3.77%)
Mar 17, 2023 2.550 2.550 2.350 2.390 325,773 -0.15(-5.91%)
Mar 16, 2023 2.560 2.650 2.490 2.540 87,510 -0.08(-3.05%)
Mar 15, 2023 2.600 2.740 2.490 2.620 102,105 +0.02(+0.77%)
Mar 14, 2023 2.580 2.800 2.550 2.600 102,076 +0.09(+3.59%)
Mar 13, 2023 2.570 2.660 2.460 2.510 205,771 -0.18(-6.69%)
Mar 10, 2023 2.800 2.880 2.620 2.690 261,547 -0.17(-5.94%)
Mar 09, 2023 3.290 3.370 2.815 2.860 238,228 -0.41(-12.54%)
Mar 08, 2023 2.870 3.290 2.830 3.270 929,897 +0.47(+16.79%)
Mar 07, 2023 2.680 3.070 2.680 2.800 515,130 +0.11(+4.09%)
Mar 06, 2023 2.590 2.740 2.460 2.690 165,378 +0.16(+6.32%)
Mar 03, 2023 2.450 2.530 2.380 2.530 80,497 +0.11(+4.55%)
Mar 02, 2023 2.250 2.450 2.250 2.420 120,428 +0.14(+6.14%)
Mar 01, 2023 2.260 2.338 2.210 2.280 49,456 -0.01(-0.44%)
Feb 28, 2023 2.280 2.370 2.250 2.290 133,096 +0.00(+0.00%)
Feb 27, 2023 2.310 2.340 2.230 2.290 98,749 +0.04(+1.78%)
Feb 24, 2023 2.280 2.310 2.190 2.250 159,667 -0.05(-2.17%)
Feb 23, 2023 2.340 2.350 2.230 2.300 193,128 -0.03(-1.29%)
Feb 22, 2023 2.340 2.361 2.310 2.330 87,803 -0.02(-0.85%)
Feb 21, 2023 2.370 2.410 2.320 2.350 95,579 -0.03(-1.26%)
Feb 17, 2023 2.320 2.440 2.320 2.380 124,478 +0.04(+1.71%)
Feb 16, 2023 2.350 2.400 2.320 2.340 106,741 -0.04(-1.68%)
Feb 15, 2023 2.400 2.440 2.350 2.380 216,801 -0.02(-0.83%)
Feb 14, 2023 2.470 2.520 2.370 2.400 83,133 -0.05(-2.04%)
Feb 13, 2023 2.480 2.520 2.400 2.450 88,043 -0.03(-1.21%)
Feb 10, 2023 2.510 2.550 2.475 2.480 162,092 -0.03(-1.20%)
Feb 09, 2023 2.630 2.710 2.510 2.510 180,105 -0.17(-6.34%)
Feb 08, 2023 2.620 2.730 2.620 2.680 61,354 +0.09(+3.47%)
Feb 07, 2023 2.690 2.730 2.590 2.590 194,174 -0.09(-3.36%)
Feb 06, 2023 2.770 2.840 2.680 2.680 109,079 -0.08(-2.90%)
Feb 03, 2023 2.770 2.900 2.720 2.760 158,445 -0.06(-2.13%)
Feb 02, 2023 2.680 2.840 2.620 2.820 254,583 +0.17(+6.42%)
Feb 01, 2023 2.550 2.650 2.520 2.650 105,235 +0.13(+5.16%)
Jan 31, 2023 2.510 2.570 2.500 2.520 195,278 +0.00(+0.00%)
Jan 30, 2023 2.650 2.668 2.520 2.520 104,252 -0.13(-4.91%)
Jan 27, 2023 2.620 2.712 2.610 2.650 196,806 +0.03(+1.15%)
Jan 26, 2023 2.640 2.640 2.585 2.620 184,393 +0.04(+1.55%)
Jan 25, 2023 2.590 2.600 2.550 2.580 127,509 -0.02(-0.77%)
Jan 24, 2023 2.580 2.650 2.580 2.600 172,729 +0.02(+0.78%)
Jan 23, 2023 2.570 2.610 2.560 2.580 90,527 +0.02(+0.78%)
Jan 20, 2023 2.550 2.590 2.500 2.560 170,590 +0.02(+0.79%)
Jan 19, 2023 2.600 2.600 2.490 2.540 227,125 -0.07(-2.68%)
Jan 18, 2023 2.690 2.710 2.570 2.610 232,860 -0.06(-2.25%)
Jan 17, 2023 2.700 2.720 2.660 2.670 204,626 +0.02(+0.75%)
Jan 13, 2023 2.680 2.750 2.635 2.650 225,462 +0.00(+0.00%)
Jan 12, 2023 2.730 2.750 2.650 2.650 205,309 -0.08(-2.93%)
Jan 11, 2023 3.050 3.150 2.580 2.730 1,602,224 -0.32(-10.49%)
Jan 10, 2023 3.060 3.120 3.000 3.050 191,821 -0.01(-0.33%)
Jan 09, 2023 3.150 3.190 3.020 3.060 164,264 -0.04(-1.29%)
Jan 06, 2023 3.110 3.150 2.990 3.100 188,746 +0.02(+0.65%)
Jan 05, 2023 3.060 3.200 2.970 3.080 237,953 +0.02(+0.65%)
Jan 04, 2023 2.850 3.080 2.820 3.060 170,113 +0.20(+6.99%)
Jan 03, 2023 3.090 3.150 2.830 2.860 115,273 -0.22(-7.14%)
Dec 30, 2022 2.740 3.080 2.665 3.080 241,879 +0.26(+9.22%)
Dec 29, 2022 2.370 2.915 2.360 2.820 1,376,034 +0.42(+17.50%)
Dec 28, 2022 2.460 2.500 2.340 2.400 158,376 -0.01(-0.41%)
Dec 27, 2022 2.510 2.520 2.340 2.410 398,700 -0.10(-3.98%)
Dec 23, 2022 2.610 2.640 2.460 2.510 131,409 -0.09(-3.46%)
Dec 22, 2022 2.650 2.650 2.390 2.600 262,379 -0.08(-2.99%)
Dec 21, 2022 2.580 2.740 2.400 2.680 372,863 +0.08(+3.08%)
Dec 20, 2022 2.520 2.750 2.471 2.600 465,722 +0.06(+2.36%)
Dec 19, 2022 2.660 2.870 2.510 2.540 347,586 -0.12(-4.51%)
Dec 16, 2022 2.800 2.880 2.650 2.660 292,644 -0.19(-6.67%)
Dec 15, 2022 2.950 3.010 2.800 2.850 173,857 -0.12(-4.04%)
Dec 14, 2022 3.000 3.170 2.945 2.970 205,563 -0.03(-1.00%)
Dec 13, 2022 3.130 3.250 2.950 3.000 485,604 -0.10(-3.23%)
Dec 12, 2022 3.230 3.230 3.080 3.100 136,641 -0.02(-0.64%)
Dec 09, 2022 3.110 3.255 3.060 3.120 153,280 -0.01(-0.32%)
Dec 08, 2022 3.240 3.410 3.100 3.130 146,808 -0.11(-3.40%)
Dec 07, 2022 3.440 3.500 3.180 3.240 351,675 -0.29(-8.22%)
Dec 06, 2022 3.740 3.805 3.480 3.530 320,498 -0.23(-6.12%)
Dec 05, 2022 3.950 4.040 3.720 3.760 180,047 -0.23(-5.76%)
Dec 02, 2022 3.810 4.080 3.750 3.990 227,292 +0.11(+2.84%)
Dec 01, 2022 3.660 3.950 3.660 3.880 231,947 +0.12(+3.19%)
Nov 30, 2022 3.840 3.840 3.580 3.760 222,664 -0.05(-1.31%)
Nov 29, 2022 3.850 3.950 3.800 3.810 141,005 -0.05(-1.30%)
Nov 28, 2022 3.880 4.040 3.810 3.860 259,042 -0.04(-1.03%)
Nov 25, 2022 3.910 3.990 3.750 3.900 168,111 -0.04(-1.02%)
Nov 23, 2022 4.090 4.180 3.880 3.940 195,905 -0.17(-4.14%)
Nov 22, 2022 4.160 4.240 4.040 4.110 157,172 -0.01(-0.24%)
Nov 21, 2022 4.200 4.260 3.990 4.120 226,887 +0.08(+1.98%)
Nov 18, 2022 3.980 4.190 3.900 4.040 371,092 +0.07(+1.76%)
Nov 17, 2022 3.860 4.057 3.810 3.970 233,228 +0.04(+1.02%)
Nov 16, 2022 3.990 4.200 3.790 3.930 328,497 -0.11(-2.72%)
Nov 15, 2022 4.280 4.360 3.960 4.040 475,042 -0.11(-2.65%)
Nov 14, 2022 4.410 4.460 3.890 4.150 571,354 -0.24(-5.47%)
Nov 11, 2022 4.220 4.590 4.190 4.390 476,181 +0.20(+4.77%)
Nov 10, 2022 4.180 4.370 3.920 4.190 684,305 +0.08(+1.95%)
Nov 09, 2022 3.740 4.250 3.600 4.110 990,802 +0.30(+7.87%)
Nov 08, 2022 3.840 4.240 3.620 3.810 1,225,004 +0.14(+3.81%)
Nov 07, 2022 4.050 4.050 3.590 3.670 368,953 -0.16(-4.18%)
Nov 04, 2022 3.880 4.030 3.714 3.830 886,276 -0.04(-1.03%)
Nov 03, 2022 4.500 4.600 3.250 3.870 3,494,277 -0.59(-13.23%)
Nov 02, 2022 4.850 4.910 4.440 4.460 306,774 -0.44(-8.98%)
Nov 01, 2022 4.710 4.960 4.620 4.900 256,022 +0.31(+6.75%)
Oct 31, 2022 4.400 4.680 4.400 4.590 332,824 +0.19(+4.32%)
Oct 28, 2022 4.340 4.452 4.200 4.400 271,110 +0.07(+1.62%)
Oct 27, 2022 4.510 4.598 4.120 4.330 182,690 +0.00(+0.00%)
Oct 26, 2022 4.350 4.680 4.165 4.330 374,955 +0.15(+3.59%)
Oct 25, 2022 3.820 4.470 3.805 4.180 426,007 +0.36(+9.42%)
Oct 24, 2022 3.550 3.860 3.352 3.820 348,844 +0.21(+5.82%)
Oct 21, 2022 3.970 3.970 3.580 3.610 242,384 -0.33(-8.38%)
Oct 20, 2022 3.430 3.990 3.330 3.940 709,968 +0.53(+15.54%)
Oct 19, 2022 3.750 3.770 3.370 3.410 350,260 -0.30(-8.09%)
Oct 18, 2022 4.100 4.160 3.640 3.710 638,379 -0.33(-8.17%)
Oct 17, 2022 4.300 4.510 3.961 4.040 565,373 -0.26(-6.05%)
Oct 14, 2022 5.200 5.420 4.290 4.300 625,267 -0.90(-17.31%)
Oct 13, 2022 5.420 5.730 4.960 5.200 432,803 -0.40(-7.14%)
Oct 12, 2022 5.630 5.739 4.680 5.600 867,425 -0.05(-0.88%)
Oct 11, 2022 4.910 5.800 4.900 5.650 1,412,959 +0.70(+14.14%)
Oct 10, 2022 4.380 5.050 3.950 4.950 1,317,040 +0.54(+12.24%)
Oct 07, 2022 3.500 4.870 3.500 4.410 4,541,056 +0.89(+25.28%)
Oct 06, 2022 3.200 3.790 3.200 3.520 1,115,469 +0.31(+9.66%)
Oct 05, 2022 3.490 3.630 3.180 3.210 1,128,634 -0.20(-5.87%)
Oct 04, 2022 3.500 3.960 3.380 3.410 604,391 +0.13(+3.96%)
Oct 03, 2022 3.100 3.340 3.010 3.280 474,165 +0.24(+7.89%)
Sep 30, 2022 2.950 3.090 2.950 3.040 48,332 +0.08(+2.70%)
Sep 29, 2022 3.040 3.080 2.905 2.960 73,507 -0.12(-3.90%)
Sep 28, 2022 3.000 3.240 2.940 3.080 144,228 +0.08(+2.67%)
Sep 27, 2022 2.790 3.390 2.790 3.000 78,308 +0.21(+7.53%)
Sep 26, 2022 2.990 3.020 2.700 2.790 83,379 -0.24(-7.92%)
Sep 23, 2022 3.230 3.290 2.960 3.030 69,398 -0.22(-6.77%)
Sep 22, 2022 3.580 3.580 3.200 3.250 119,632 -0.33(-9.22%)
Sep 21, 2022 3.710 3.792 3.530 3.580 92,602 -0.14(-3.76%)
Sep 20, 2022 3.780 3.850 3.620 3.720 92,623 -0.14(-3.63%)
Sep 19, 2022 3.900 3.950 3.770 3.860 69,932 -0.14(-3.50%)
Sep 16, 2022 4.000 4.070 3.770 4.000 95,209 -0.07(-1.72%)
Sep 15, 2022 4.100 4.230 3.800 4.070 141,174 +0.34(+9.12%)
Sep 14, 2022 3.840 3.896 3.700 3.730 74,798 -0.12(-3.12%)
Sep 13, 2022 3.860 3.872 3.720 3.850 61,141 -0.09(-2.28%)
Sep 12, 2022 3.950 3.970 3.719 3.940 62,933 +0.02(+0.51%)
Sep 09, 2022 3.820 4.080 3.820 3.920 92,081 +0.07(+1.82%)
Sep 08, 2022 3.700 3.850 3.700 3.850 37,395 +0.09(+2.39%)
Sep 07, 2022 3.730 3.850 3.650 3.760 38,577 +0.03(+0.80%)
Sep 06, 2022 3.650 3.870 3.550 3.730 151,221 +0.16(+4.48%)
Sep 02, 2022 3.520 3.725 3.440 3.570 96,470 +0.09(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.