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 (%)
May 10, 2024 4.450 4.500 4.090 4.200 1,086,831 -0.25(-5.62%)
May 09, 2024 4.470 4.700 4.330 4.450 526,084 +0.05(+1.14%)
May 08, 2024 4.600 4.620 4.325 4.400 455,901 -0.16(-3.51%)
May 07, 2024 4.800 5.065 4.540 4.560 876,046 -0.22(-4.60%)
May 06, 2024 4.750 4.960 4.430 4.780 2,437,810 +0.18(+3.91%)
May 03, 2024 4.350 5.110 4.340 4.600 2,685,580 +0.53(+13.02%)
May 02, 2024 3.950 4.280 3.840 4.070 756,539 +0.16(+4.09%)
May 01, 2024 4.130 4.400 3.750 3.910 1,219,256 -0.23(-5.56%)
Apr 30, 2024 3.460 4.210 3.440 4.140 2,228,298 +0.70(+20.35%)
Apr 29, 2024 3.490 3.780 3.370 3.440 2,091,773 +0.18(+5.52%)
Apr 26, 2024 3.270 3.380 3.200 3.260 1,210,920 +0.07(+2.19%)
Apr 25, 2024 3.170 3.280 3.050 3.190 1,103,046 +0.02(+0.63%)
Apr 24, 2024 3.450 3.520 3.140 3.170 2,215,169 -0.24(-7.04%)
Apr 23, 2024 3.810 4.250 3.340 3.410 5,497,835 -3.95(-53.67%)
Apr 22, 2024 7.630 7.730 7.260 7.360 987,085 -0.21(-2.77%)
Apr 19, 2024 7.500 7.690 7.200 7.570 386,264 +0.04(+0.53%)
Apr 18, 2024 7.950 8.170 7.510 7.530 245,958 -0.40(-5.04%)
Apr 17, 2024 7.760 8.450 7.730 7.930 729,616 +0.17(+2.19%)
Apr 16, 2024 7.600 7.890 7.530 7.760 218,567 +0.12(+1.57%)
Apr 15, 2024 7.560 7.690 7.440 7.640 113,658 +0.09(+1.19%)
Apr 12, 2024 7.690 7.840 7.430 7.550 188,039 -0.24(-3.08%)
Apr 11, 2024 7.350 7.840 7.320 7.790 173,522 +0.43(+5.84%)
Apr 10, 2024 7.230 7.370 7.060 7.360 160,761 -0.08(-1.08%)
Apr 09, 2024 7.530 7.680 7.180 7.440 128,401 -0.08(-1.06%)
Apr 08, 2024 7.390 7.570 7.120 7.520 209,729 +0.08(+1.08%)
Apr 05, 2024 7.640 7.815 7.320 7.440 218,316 -0.26(-3.38%)
Apr 04, 2024 8.050 8.275 7.620 7.700 173,255 -0.35(-4.35%)
Apr 03, 2024 7.520 8.120 7.461 8.050 230,312 +0.57(+7.62%)
Apr 02, 2024 7.600 7.675 7.301 7.480 229,792 -0.24(-3.11%)
Apr 01, 2024 7.220 7.770 7.100 7.720 209,474 +0.47(+6.48%)
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%)
Jan 02, 2024 4.950 5.560 4.950 5.530 283,868 +0.52(+10.38%)
Dec 29, 2023 5.190 5.190 4.970 5.010 144,981 -0.13(-2.53%)
Dec 28, 2023 5.080 5.175 5.060 5.140 157,723 +0.02(+0.39%)
Dec 27, 2023 5.160 5.185 5.000 5.120 576,430 +0.03(+0.59%)
Dec 26, 2023 5.000 5.300 4.910 5.090 1,063,358 +0.12(+2.41%)
Dec 22, 2023 4.800 4.990 4.720 4.970 279,891 +0.19(+3.97%)
Dec 21, 2023 4.750 4.780 4.700 4.780 99,261 +0.05(+1.06%)
Dec 20, 2023 4.750 4.750 4.680 4.730 70,480 +0.01(+0.21%)
Dec 19, 2023 4.790 4.790 4.620 4.720 208,345 +0.02(+0.43%)
Dec 18, 2023 4.860 4.900 4.700 4.700 74,795 -0.17(-3.49%)
Dec 15, 2023 4.750 4.880 4.660 4.870 241,914 +0.09(+1.88%)
Dec 14, 2023 4.800 4.850 4.630 4.780 148,583 +0.06(+1.27%)
Dec 13, 2023 4.740 4.780 4.590 4.720 103,591 +0.04(+0.85%)
Dec 12, 2023 4.640 4.760 4.580 4.680 71,840 +0.02(+0.43%)
Dec 11, 2023 4.760 4.835 4.580 4.660 85,333 -0.12(-2.51%)
Dec 08, 2023 4.750 4.880 4.700 4.780 111,176 +0.03(+0.63%)
Dec 07, 2023 4.540 4.790 4.500 4.750 279,454 +0.20(+4.40%)
Dec 06, 2023 4.520 4.610 4.460 4.550 108,768 -0.01(-0.22%)
Dec 05, 2023 4.660 4.660 4.360 4.560 171,816 -0.08(-1.72%)
Dec 04, 2023 4.650 4.700 4.320 4.640 408,695 -0.02(-0.43%)
Dec 01, 2023 4.850 4.850 4.570 4.660 147,997 -0.14(-2.92%)
Nov 30, 2023 4.970 5.098 4.780 4.800 173,004 -0.10(-2.04%)
Nov 29, 2023 5.050 5.141 4.810 4.900 313,783 -0.06(-1.21%)
Nov 28, 2023 4.930 5.010 4.660 4.960 331,077 +0.15(+3.12%)
Nov 27, 2023 4.600 5.380 4.510 4.810 1,586,020 +0.50(+11.60%)
Nov 24, 2023 4.100 4.395 4.070 4.310 66,148 +0.16(+3.86%)
Nov 22, 2023 4.200 4.208 4.090 4.150 48,994 -0.02(-0.48%)
Nov 21, 2023 4.220 4.247 4.150 4.170 32,085 -0.05(-1.18%)
Nov 20, 2023 4.150 4.249 4.060 4.220 75,004 +0.03(+0.72%)
Nov 17, 2023 4.210 4.280 4.130 4.190 73,476 -0.03(-0.71%)
Nov 16, 2023 4.270 4.330 4.090 4.220 128,873 +0.07(+1.69%)
Nov 15, 2023 4.150 4.390 4.140 4.150 124,737 -0.10(-2.35%)
Nov 14, 2023 4.730 4.750 4.140 4.250 129,181 -0.25(-5.56%)
Nov 13, 2023 4.150 4.500 3.870 4.500 102,781 +0.41(+10.02%)
Nov 10, 2023 3.890 4.130 3.775 4.090 156,695 +0.15(+3.81%)
Nov 09, 2023 4.260 4.360 3.930 3.940 76,123 -0.32(-7.51%)
Nov 08, 2023 4.490 4.500 4.175 4.260 77,801 -0.14(-3.18%)
Nov 07, 2023 4.480 4.660 4.360 4.400 36,978 -0.02(-0.45%)
Nov 06, 2023 4.440 4.710 4.320 4.420 80,131 -0.07(-1.56%)
Nov 03, 2023 3.960 4.490 3.943 4.490 130,900 +0.53(+13.38%)
Nov 02, 2023 3.880 3.970 3.770 3.960 28,914 +0.13(+3.39%)
Nov 01, 2023 3.830 3.880 3.720 3.830 38,541 +0.01(+0.26%)
Oct 31, 2023 3.800 3.990 3.730 3.820 66,220 +0.03(+0.79%)
Oct 30, 2023 3.710 3.890 3.700 3.790 42,309 +0.08(+2.16%)
Oct 27, 2023 3.850 3.910 3.710 3.710 47,528 -0.13(-3.39%)
Oct 26, 2023 3.890 3.950 3.700 3.840 77,468 +0.00(+0.00%)
Oct 25, 2023 3.950 4.130 3.840 3.840 263,197 -0.16(-4.00%)
Oct 24, 2023 3.960 4.140 3.900 4.000 58,020 +0.01(+0.25%)
Oct 23, 2023 4.130 4.288 3.940 3.990 88,021 -0.15(-3.62%)
Oct 20, 2023 4.220 4.310 4.130 4.140 45,671 -0.14(-3.27%)
Oct 19, 2023 4.270 4.350 4.219 4.280 33,976 -0.04(-0.93%)
Oct 18, 2023 4.370 4.400 4.230 4.320 67,531 -0.02(-0.46%)
Oct 17, 2023 4.250 4.430 4.220 4.340 72,395 +0.08(+1.88%)
Oct 16, 2023 4.140 4.350 4.170 4.260 31,525 +0.12(+2.90%)
Oct 13, 2023 4.240 4.300 4.132 4.140 67,709 -0.07(-1.66%)
Oct 12, 2023 4.220 4.340 4.090 4.210 111,220 -0.05(-1.17%)
Oct 11, 2023 4.130 4.350 4.101 4.260 74,491 +0.14(+3.40%)
Oct 10, 2023 4.210 4.320 4.000 4.120 183,835 -0.11(-2.60%)
Oct 09, 2023 4.140 4.240 3.850 4.230 193,903 +0.08(+1.93%)
Oct 06, 2023 4.350 4.400 4.110 4.150 167,870 -0.15(-3.49%)
Oct 05, 2023 4.160 4.350 4.010 4.300 153,330 +0.13(+3.12%)
Oct 04, 2023 4.250 4.349 4.140 4.170 65,548 -0.08(-1.88%)
Oct 03, 2023 4.020 4.300 3.930 4.250 119,907 +0.20(+4.94%)
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.