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 )

4.200 -0.250 (-5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 66.75 69.50 63.75 64.00 1,897 -2.50(-3.76%)
Mar 30, 2016 72.25 73.75 64.50 66.50 2,026 -5.00(-6.99%)
Mar 29, 2016 65.25 71.75 64.50 71.50 1,677 +6.50(+10.00%)
Mar 28, 2016 68.00 68.34 61.25 65.00 3,302 -1.75(-2.62%)
Mar 24, 2016 65.25 66.75 66.75 66.75 7,312 +1.00(+1.52%)
Mar 23, 2016 71.75 74.00 65.75 65.75 1,770 -6.50(-9.00%)
Mar 22, 2016 73.50 74.50 72.00 72.25 1,052 -1.25(-1.70%)
Mar 21, 2016 72.00 74.50 70.75 73.50 1,814 +1.00(+1.38%)
Mar 18, 2016 70.50 73.00 69.25 72.50 2,193 +2.50(+3.57%)
Mar 17, 2016 68.50 71.75 67.50 70.00 784 +1.25(+1.82%)
Mar 16, 2016 71.00 74.75 67.00 68.75 1,438 -2.25(-3.17%)
Mar 15, 2016 73.00 75.00 71.00 71.00 951 -2.75(-3.73%)
Mar 14, 2016 70.00 74.75 68.75 73.75 2,475 +4.00(+5.73%)
Mar 11, 2016 68.00 69.75 67.25 69.75 1,045 +2.00(+2.95%)
Mar 10, 2016 68.25 69.00 66.50 67.75 1,039 +0.75(+1.12%)
Mar 09, 2016 67.00 67.85 65.25 67.00 758 +1.25(+1.90%)
Mar 08, 2016 70.50 70.50 64.75 65.75 1,669 -4.75(-6.74%)
Mar 07, 2016 64.50 72.38 64.50 70.50 4,607 +6.50(+10.16%)
Mar 04, 2016 59.25 72.50 58.75 64.00 4,655 +5.25(+8.94%)
Mar 03, 2016 57.00 62.25 54.62 58.75 3,475 +2.50(+4.44%)
Mar 02, 2016 53.75 56.75 53.75 56.25 2,194 +3.75(+7.14%)
Mar 01, 2016 57.50 57.50 51.25 52.50 5,425 -3.50(-6.25%)
Feb 29, 2016 60.75 62.50 55.25 56.00 3,537 -4.00(-6.67%)
Feb 26, 2016 59.50 61.00 58.25 60.00 1,443 +2.50(+4.35%)
Feb 25, 2016 61.00 61.44 56.50 57.50 1,691 -2.50(-4.17%)
Feb 24, 2016 59.25 61.25 57.00 60.00 2,103 +0.50(+0.84%)
Feb 23, 2016 62.25 64.25 59.25 59.50 2,598 -2.50(-4.03%)
Feb 22, 2016 67.25 67.25 57.25 62.00 10,671 -4.00(-6.06%)
Feb 19, 2016 66.25 66.75 65.25 66.00 710 -0.25(-0.38%)
Feb 18, 2016 65.75 69.25 65.75 66.25 1,305 +1.00(+1.53%)
Feb 17, 2016 64.00 68.25 63.50 65.25 2,534 +3.00(+4.82%)
Feb 16, 2016 61.75 63.75 59.25 62.25 2,282 +2.25(+3.75%)
Feb 12, 2016 58.00 60.00 60.00 60.00 1,444 +2.25(+3.90%)
Feb 11, 2016 57.25 58.75 56.35 57.75 1,550 -1.50(-2.53%)
Feb 10, 2016 62.50 63.50 59.25 59.25 1,074 -2.25(-3.66%)
Feb 09, 2016 60.25 63.25 56.75 61.50 1,318 +0.25(+0.41%)
Feb 08, 2016 58.00 62.25 58.00 61.25 2,671 +1.25(+2.08%)
Feb 05, 2016 61.25 65.97 58.75 60.00 1,350 -1.75(-2.83%)
Feb 04, 2016 59.00 63.75 59.00 61.75 808 +3.00(+5.11%)
Feb 03, 2016 58.75 60.75 55.00 58.75 1,609 +0.75(+1.29%)
Feb 02, 2016 60.50 66.14 57.50 58.00 1,450 -4.50(-7.20%)
Feb 01, 2016 64.25 64.75 60.00 62.50 1,249 -2.75(-4.21%)
Jan 29, 2016 60.75 65.75 60.50 65.25 6,524 +3.75(+6.10%)
Jan 28, 2016 63.00 66.25 60.25 61.50 2,732 -1.00(-1.60%)
Jan 27, 2016 66.25 67.25 61.75 62.50 2,258 -3.75(-5.66%)
Jan 26, 2016 69.25 69.25 63.50 66.25 2,860 -1.75(-2.57%)
Jan 25, 2016 70.75 73.50 67.25 68.00 2,721 -3.00(-4.23%)
Jan 22, 2016 72.75 76.00 69.00 71.00 1,717 -0.25(-0.35%)
Jan 21, 2016 70.75 75.00 69.50 71.25 2,050 +0.25(+0.35%)
Jan 20, 2016 67.75 73.00 63.75 71.00 5,041 +0.25(+0.35%)
Jan 19, 2016 74.25 74.25 68.00 70.75 4,393 +1.00(+1.43%)
Jan 15, 2016 71.50 69.75 69.75 69.75 5,408 -4.00(-5.42%)
Jan 14, 2016 66.00 78.50 66.00 73.75 6,893 +11.25(+18.00%)
Jan 13, 2016 67.00 67.50 60.00 62.50 4,249 -4.50(-6.72%)
Jan 12, 2016 70.75 73.39 64.25 67.00 5,069 -3.00(-4.29%)
Jan 11, 2016 75.25 83.25 66.75 70.00 5,028 -3.00(-4.11%)
Jan 08, 2016 75.25 77.12 72.75 73.00 4,582 -0.25(-0.34%)
Jan 07, 2016 79.25 80.50 73.00 73.25 7,621 -7.50(-9.29%)
Jan 06, 2016 85.75 87.00 80.75 80.75 4,450 -6.75(-7.71%)
Jan 05, 2016 84.25 92.00 82.50 87.50 2,229 +2.00(+2.34%)
Jan 04, 2016 82.25 87.00 81.25 85.50 4,077 +1.50(+1.79%)
Dec 31, 2015 85.25 84.00 84.00 84.00 5,752 -2.75(-3.17%)
Dec 30, 2015 86.75 91.88 86.75 86.75 6,085 -1.25(-1.42%)
Dec 29, 2015 88.50 89.22 86.75 88.00 2,954 -0.25(-0.28%)
Dec 28, 2015 90.50 91.75 87.50 88.25 2,124 -3.00(-3.29%)
Dec 24, 2015 90.00 91.25 91.25 91.25 816 +0.25(+0.27%)
Dec 23, 2015 87.00 91.50 87.00 91.00 5,356 +3.00(+3.41%)
Dec 22, 2015 88.75 89.25 86.42 88.00 2,563 -0.50(-0.56%)
Dec 21, 2015 90.75 90.75 85.75 88.50 2,375 +0.25(+0.28%)
Dec 18, 2015 89.25 92.00 85.00 88.25 2,907 -1.50(-1.67%)
Dec 17, 2015 90.25 92.50 89.50 89.75 1,826 +0.25(+0.28%)
Dec 16, 2015 88.00 92.50 87.65 89.50 5,995 +4.00(+4.68%)
Dec 15, 2015 86.00 92.50 85.00 85.50 3,719 +0.00(+0.00%)
Dec 14, 2015 88.75 89.25 82.50 85.50 3,623 -2.50(-2.84%)
Dec 11, 2015 87.75 89.50 85.25 88.00 3,720 -1.75(-1.95%)
Dec 10, 2015 89.00 91.50 87.75 89.75 2,260 +0.75(+0.84%)
Dec 09, 2015 92.25 94.00 87.75 89.00 3,857 -4.25(-4.56%)
Dec 08, 2015 91.25 94.00 90.00 93.25 1,805 +1.50(+1.63%)
Dec 07, 2015 100.50 101.25 90.00 91.75 5,752 -9.50(-9.38%)
Dec 04, 2015 102.25 105.25 100.25 101.25 2,506 -0.25(-0.25%)
Dec 03, 2015 104.75 107.60 101.12 101.50 2,184 -3.00(-2.87%)
Dec 02, 2015 111.75 112.25 103.75 104.50 2,483 -7.25(-6.49%)
Dec 01, 2015 117.25 117.25 108.00 111.75 2,187 -4.50(-3.87%)
Nov 30, 2015 120.00 120.00 112.50 116.25 5,325 -3.75(-3.12%)
Nov 27, 2015 117.50 120.62 115.75 120.00 4,159 +3.00(+2.56%)
Nov 25, 2015 112.50 117.00 117.00 117.00 2,776 +4.00(+3.54%)
Nov 24, 2015 111.00 113.75 109.00 113.00 2,520 +1.00(+0.89%)
Nov 23, 2015 104.50 113.75 103.50 112.00 3,017 +7.25(+6.92%)
Nov 20, 2015 102.50 109.75 101.25 104.75 5,393 +3.00(+2.95%)
Nov 19, 2015 100.00 102.50 98.75 101.75 2,309 +1.75(+1.75%)
Nov 18, 2015 100.00 101.75 98.75 100.00 2,689 -0.25(-0.25%)
Nov 17, 2015 98.00 101.25 95.25 100.25 3,311 +1.75(+1.78%)
Nov 16, 2015 97.25 98.75 93.50 98.50 4,810 +0.00(+0.00%)
Nov 13, 2015 102.00 105.25 97.00 98.50 3,638 -4.25(-4.14%)
Nov 12, 2015 105.00 111.00 102.00 102.75 4,661 -3.75(-3.52%)
Nov 11, 2015 112.00 112.75 106.50 106.50 1,637 -5.75(-5.12%)
Nov 10, 2015 110.50 114.50 108.50 112.25 3,464 +0.75(+0.67%)
Nov 09, 2015 111.50 116.26 109.50 111.50 4,211 +0.00(+0.00%)
Nov 06, 2015 108.50 112.25 103.75 111.50 4,234 +2.00(+1.83%)
Nov 05, 2015 111.25 113.50 108.25 109.50 1,543 -2.50(-2.23%)
Nov 04, 2015 111.50 113.50 108.00 112.00 7,721 +2.50(+2.28%)
Nov 03, 2015 103.25 113.00 102.75 109.50 5,963 +5.25(+5.04%)
Nov 02, 2015 101.50 105.25 99.75 104.25 4,155 +5.50(+5.57%)
Oct 30, 2015 100.75 102.00 97.75 98.75 2,126 -1.75(-1.74%)
Oct 29, 2015 101.00 103.50 98.50 100.50 4,144 -1.50(-1.47%)
Oct 28, 2015 98.00 103.25 96.25 102.00 4,258 +3.75(+3.82%)
Oct 27, 2015 102.00 102.00 96.24 98.25 3,469 -0.75(-0.76%)
Oct 26, 2015 103.75 105.38 97.50 99.00 2,343 -1.75(-1.74%)
Oct 23, 2015 98.75 101.75 93.79 100.75 5,273 +4.75(+4.95%)
Oct 22, 2015 95.25 98.00 93.50 96.00 5,048 +1.00(+1.05%)
Oct 21, 2015 99.25 99.94 93.75 95.00 6,463 -4.00(-4.04%)
Oct 20, 2015 101.00 103.30 98.25 99.00 3,496 -2.50(-2.46%)
Oct 19, 2015 104.00 106.75 96.50 101.50 6,331 -2.25(-2.17%)
Oct 16, 2015 106.25 106.75 103.25 103.75 3,372 -1.50(-1.43%)
Oct 15, 2015 97.00 107.25 97.00 105.25 5,026 +5.75(+5.78%)
Oct 14, 2015 99.75 104.00 97.50 99.50 5,647 +0.25(+0.25%)
Oct 13, 2015 104.50 106.75 98.75 99.25 4,715 -6.25(-5.92%)
Oct 12, 2015 115.25 115.25 103.75 105.50 4,580 -5.50(-4.95%)
Oct 09, 2015 105.00 115.00 102.50 111.00 8,189 +5.50(+5.21%)
Oct 08, 2015 102.75 108.00 100.00 105.50 6,566 +1.75(+1.69%)
Oct 07, 2015 100.50 104.75 98.50 103.75 5,033 +3.25(+3.23%)
Oct 06, 2015 106.25 106.25 97.50 100.50 6,143 -5.75(-5.41%)
Oct 05, 2015 108.75 109.75 100.25 106.25 3,983 -1.50(-1.39%)
Oct 02, 2015 101.00 109.50 98.75 107.75 6,114 +4.25(+4.11%)
Oct 01, 2015 100.75 105.50 95.50 103.50 4,467 +2.25(+2.22%)
Sep 30, 2015 101.00 108.00 96.25 101.25 4,653 +1.75(+1.76%)
Sep 29, 2015 104.00 109.50 93.25 99.50 8,794 -6.00(-5.69%)
Sep 28, 2015 114.75 114.75 102.50 105.50 7,412 -9.00(-7.86%)
Sep 25, 2015 126.00 126.75 110.25 114.50 7,759 -8.75(-7.10%)
Sep 24, 2015 120.00 128.50 118.75 123.25 5,042 +1.25(+1.02%)
Sep 23, 2015 120.25 126.25 120.00 122.00 5,139 +1.00(+0.83%)
Sep 22, 2015 124.00 128.50 119.37 121.00 7,014 -8.00(-6.20%)
Sep 21, 2015 134.25 134.25 126.75 129.00 3,906 -2.50(-1.90%)
Sep 18, 2015 127.25 135.75 124.50 131.50 8,645 +2.00(+1.54%)
Sep 17, 2015 124.00 130.75 121.25 129.50 3,229 +4.75(+3.81%)
Sep 16, 2015 129.25 131.25 120.38 124.75 8,049 -5.00(-3.85%)
Sep 15, 2015 131.00 132.50 126.75 129.75 3,012 +0.75(+0.58%)
Sep 14, 2015 134.75 137.50 127.50 129.00 6,155 -8.00(-5.84%)
Sep 11, 2015 133.00 139.94 132.00 137.00 5,278 +4.25(+3.20%)
Sep 10, 2015 125.75 138.00 124.71 132.75 4,563 +7.25(+5.78%)
Sep 09, 2015 120.50 127.75 118.50 125.50 6,027 +7.25(+6.13%)
Sep 08, 2015 122.25 122.25 116.50 118.25 2,976 -0.75(-0.63%)
Sep 04, 2015 112.25 119.00 119.00 119.00 1,972 +4.00(+3.48%)
Sep 03, 2015 121.50 121.75 113.75 115.00 2,930 -5.50(-4.56%)
Sep 02, 2015 120.75 122.00 117.00 120.50 4,338 +4.50(+3.88%)
Sep 01, 2015 115.25 121.25 113.50 116.00 5,843 -0.75(-0.64%)
Aug 31, 2015 118.75 124.00 115.75 116.75 7,668 -3.75(-3.11%)
Aug 28, 2015 117.00 120.88 117.00 120.50 3,231 +3.00(+2.55%)
Aug 27, 2015 114.75 121.25 114.50 117.50 4,674 +3.00(+2.62%)
Aug 26, 2015 112.50 115.25 110.00 114.50 6,620 +4.50(+4.09%)
Aug 25, 2015 112.00 115.25 108.00 110.00 6,093 +2.25(+2.09%)
Aug 24, 2015 106.75 119.75 100.75 107.75 11,754 -13.00(-10.77%)
Aug 21, 2015 121.25 126.50 117.50 120.75 7,581 -4.50(-3.59%)
Aug 20, 2015 134.75 134.75 122.25 125.25 12,793 -9.50(-7.05%)
Aug 19, 2015 129.75 136.75 127.75 134.75 11,762 +3.75(+2.86%)
Aug 18, 2015 135.75 137.25 130.25 131.00 6,356 -4.25(-3.14%)
Aug 17, 2015 134.00 137.75 128.50 135.25 5,531 +1.50(+1.12%)
Aug 14, 2015 139.00 144.00 130.25 133.75 9,704 -7.00(-4.97%)
Aug 13, 2015 142.50 145.50 139.25 140.75 4,985 -3.50(-2.43%)
Aug 12, 2015 145.25 148.75 137.75 144.25 10,394 -3.75(-2.53%)
Aug 11, 2015 143.75 150.00 142.00 148.00 6,458 +2.75(+1.89%)
Aug 10, 2015 140.25 147.50 140.05 145.25 8,752 +6.00(+4.31%)
Aug 07, 2015 145.00 145.00 137.25 139.25 7,441 -6.75(-4.62%)
Aug 06, 2015 159.25 159.25 142.50 146.00 16,326 -13.12(-8.25%)
Aug 05, 2015 170.75 175.00 157.50 159.12 17,362 -13.00(-7.55%)
Aug 04, 2015 163.50 174.75 162.00 172.12 16,405 +8.12(+4.95%)
Aug 03, 2015 160.50 168.75 158.25 164.00 22,043 +2.75(+1.71%)
Jul 31, 2015 150.50 164.75 150.50 161.25 10,625 +11.25(+7.50%)
Jul 30, 2015 152.50 155.54 148.00 150.00 6,936 -3.00(-1.96%)
Jul 29, 2015 150.00 159.00 144.75 153.00 10,242 +4.25(+2.86%)
Jul 28, 2015 146.50 152.50 137.75 148.75 16,052 +12.25(+8.97%)
Jul 27, 2015 143.75 146.50 134.50 136.50 9,793 -7.00(-4.88%)
Jul 24, 2015 147.25 151.75 142.77 143.50 9,817 -4.00(-2.71%)
Jul 23, 2015 147.50 153.00 146.00 147.50 11,391 +0.00(+0.00%)
Jul 22, 2015 142.25 150.00 137.50 147.50 5,614 +3.00(+2.08%)
Jul 21, 2015 145.25 145.75 141.25 144.50 5,373 -0.25(-0.17%)
Jul 20, 2015 157.50 160.00 142.00 144.75 16,784 -5.25(-3.50%)
Jul 17, 2015 141.50 152.75 138.25 150.00 10,141 +8.50(+6.01%)
Jul 16, 2015 152.50 154.50 140.00 141.50 12,689 -9.50(-6.29%)
Jul 15, 2015 160.25 160.25 149.25 151.00 14,051 -9.25(-5.77%)
Jul 14, 2015 166.25 167.00 153.75 160.25 16,693 -6.25(-3.75%)
Jul 13, 2015 140.25 168.00 140.00 166.50 27,032 +27.75(+20.00%)
Jul 10, 2015 125.25 142.00 125.25 138.75 15,212 +12.00(+9.47%)
Jul 09, 2015 120.25 127.75 119.00 126.75 13,622 +8.50(+7.19%)
Jul 08, 2015 117.50 120.50 116.25 118.25 9,358 -2.50(-2.07%)
Jul 07, 2015 116.25 121.25 115.50 120.75 16,789 +0.75(+0.62%)
Jul 06, 2015 126.25 127.25 115.75 120.00 25,607 -7.50(-5.88%)
Jul 02, 2015 125.75 127.50 127.50 127.50 14,976 +2.75(+2.20%)
Jul 01, 2015 126.50 128.25 124.50 124.75 19,262 -1.75(-1.38%)
Jun 30, 2015 142.00 142.50 122.00 126.50 45,526 -18.75(-12.91%)
Jun 29, 2015 152.00 154.75 138.00 145.25 19,187 -9.00(-5.83%)
Jun 26, 2015 159.00 159.82 150.00 154.25 78,739 -4.25(-2.68%)
Jun 25, 2015 158.00 161.88 155.25 158.50 14,413 -0.75(-0.47%)
Jun 24, 2015 171.75 172.25 158.00 159.25 31,569 -11.75(-6.87%)
Jun 23, 2015 162.75 178.75 162.75 171.00 25,306 +4.75(+2.86%)
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.