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:

Abeona Therapeutics (NQ: ABEO )

7.250 -0.090 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.270 7.460 7.100 7.250 267,314 -0.09(-1.23%)
Mar 27, 2024 7.470 7.610 7.275 7.340 131,079 -0.02(-0.27%)
Mar 26, 2024 7.220 7.520 7.160 7.360 198,622 -0.04(-0.54%)
Mar 25, 2024 7.530 7.680 7.340 7.400 167,610 -0.21(-2.76%)
Mar 22, 2024 7.480 7.830 7.450 7.610 171,596 +0.08(+1.06%)
Mar 21, 2024 7.570 7.740 7.270 7.530 316,808 +0.00(+0.00%)
Mar 20, 2024 7.520 7.740 7.410 7.530 370,899 -0.04(-0.53%)
Mar 19, 2024 7.000 7.670 6.770 7.570 830,233 +0.58(+8.30%)
Mar 18, 2024 7.900 7.939 6.650 6.990 1,397,515 -1.64(-19.00%)
Mar 15, 2024 8.110 8.870 8.030 8.630 463,083 +0.49(+6.02%)
Mar 14, 2024 8.180 8.380 7.960 8.140 212,712 -0.09(-1.09%)
Mar 13, 2024 8.200 8.400 7.800 8.230 251,951 +0.05(+0.61%)
Mar 12, 2024 7.720 8.480 7.400 8.180 478,884 +0.37(+4.74%)
Mar 11, 2024 7.880 8.110 7.720 7.810 405,175 -0.16(-2.01%)
Mar 08, 2024 8.390 8.400 7.840 7.970 262,604 -0.28(-3.39%)
Mar 07, 2024 8.700 8.805 8.190 8.250 425,692 -0.43(-4.95%)
Mar 06, 2024 8.570 9.010 8.120 8.680 408,208 +0.22(+2.60%)
Mar 05, 2024 7.740 8.700 7.600 8.460 484,243 +0.65(+8.32%)
Mar 04, 2024 7.950 8.240 7.450 7.810 498,177 +0.00(+0.00%)
Mar 01, 2024 7.000 7.870 6.920 7.810 1,160,072 +0.91(+13.19%)
Feb 29, 2024 6.960 7.110 6.670 6.900 251,125 +0.00(+0.00%)
Feb 28, 2024 7.300 7.320 6.870 6.900 330,814 -0.45(-6.12%)
Feb 27, 2024 7.540 7.868 7.080 7.350 622,708 -0.19(-2.52%)
Feb 26, 2024 7.000 7.700 6.935 7.540 637,825 +0.56(+8.02%)
Feb 23, 2024 6.700 6.980 6.600 6.980 242,904 +0.28(+4.18%)
Feb 22, 2024 6.790 6.985 6.610 6.700 241,434 -0.05(-0.74%)
Feb 21, 2024 6.690 6.950 6.480 6.750 212,835 +0.01(+0.15%)
Feb 20, 2024 7.100 7.500 6.160 6.740 477,041 -0.27(-3.85%)
Feb 16, 2024 6.490 7.030 6.490 7.010 314,348 +0.52(+8.01%)
Feb 15, 2024 6.100 6.530 5.990 6.490 232,872 +0.34(+5.53%)
Feb 14, 2024 6.440 6.440 5.840 6.150 406,499 -0.16(-2.54%)
Feb 13, 2024 6.300 7.030 6.120 6.310 508,107 -0.17(-2.62%)
Feb 12, 2024 6.210 6.520 6.030 6.480 497,361 +0.28(+4.52%)
Feb 09, 2024 5.280 6.330 5.280 6.200 832,805 +0.92(+17.42%)
Feb 08, 2024 5.010 5.450 4.969 5.280 377,279 +0.38(+7.76%)
Feb 07, 2024 4.530 5.035 4.400 4.900 457,740 +0.60(+13.95%)
Feb 06, 2024 4.250 4.410 4.250 4.300 126,646 +0.01(+0.23%)
Feb 05, 2024 4.420 4.490 4.250 4.290 94,688 -0.13(-2.94%)
Feb 02, 2024 4.240 4.470 4.130 4.420 160,654 +0.12(+2.79%)
Feb 01, 2024 4.350 4.450 4.030 4.300 455,715 +0.23(+5.65%)
Jan 31, 2024 4.450 4.570 4.024 4.070 1,057,452 -0.41(-9.15%)
Jan 30, 2024 4.850 4.943 4.450 4.480 547,260 -0.37(-7.63%)
Jan 29, 2024 4.650 4.950 4.650 4.850 65,620 +0.16(+3.41%)
Jan 26, 2024 4.750 4.770 4.560 4.690 112,842 -0.07(-1.47%)
Jan 25, 2024 4.760 4.820 4.730 4.760 68,000 +0.00(+0.00%)
Jan 24, 2024 4.890 4.950 4.729 4.760 95,825 -0.11(-2.26%)
Jan 23, 2024 5.100 5.100 4.780 4.870 168,243 -0.21(-4.13%)
Jan 22, 2024 5.100 5.240 4.990 5.080 153,618 +0.08(+1.60%)
Jan 19, 2024 4.940 5.030 4.880 5.000 79,177 +0.03(+0.60%)
Jan 18, 2024 5.150 5.150 4.900 4.970 138,795 -0.17(-3.31%)
Jan 17, 2024 5.170 5.170 5.100 5.140 71,697 -0.06(-1.15%)
Jan 16, 2024 5.210 5.240 5.100 5.200 152,843 -0.05(-0.95%)
Jan 12, 2024 5.290 5.379 5.200 5.250 140,295 -0.10(-1.87%)
Jan 11, 2024 5.420 5.420 5.100 5.350 170,516 -0.04(-0.74%)
Jan 10, 2024 5.590 5.620 5.330 5.390 257,862 -0.24(-4.26%)
Jan 09, 2024 5.810 5.900 5.575 5.630 203,313 -0.21(-3.60%)
Jan 08, 2024 5.610 5.855 5.500 5.840 248,759 +0.18(+3.18%)
Jan 05, 2024 5.700 5.897 5.532 5.660 174,022 -0.10(-1.74%)
Jan 04, 2024 5.830 5.940 5.695 5.760 238,635 +0.01(+0.17%)
Jan 03, 2024 5.400 5.840 5.390 5.750 280,885 +0.22(+3.98%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.