Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Abeona Therapeutics (NQ: ABEO )

0.1695 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 0.1700 0.1709 0.1638 0.1695 944,965 +0.01(+4.24%)
May 18, 2022 0.1946 0.1946 0.1605 0.1626 855,960 -0.01(-7.03%)
May 17, 2022 0.2199 0.2249 0.1650 0.1749 2,581,571 -0.01(-2.83%)
May 16, 2022 0.1699 0.1890 0.1601 0.1800 1,628,620 +0.02(+11.18%)
May 13, 2022 0.1600 0.1683 0.1524 0.1619 1,401,582 +0.00(+3.06%)
May 12, 2022 0.1400 0.1696 0.1340 0.1571 3,906,830 +0.02(+15.09%)
May 11, 2022 0.1558 0.1699 0.1303 0.1365 3,623,953 -0.02(-14.69%)
May 10, 2022 0.1700 0.1699 0.1525 0.1600 980,524 +0.01(+3.56%)
May 09, 2022 0.1650 0.1737 0.1501 0.1545 1,688,354 -0.01(-6.02%)
May 06, 2022 0.1883 0.1883 0.1578 0.1644 3,924,904 -0.02(-9.37%)
May 05, 2022 0.1928 0.2040 0.1766 0.1814 1,918,616 -0.02(-9.25%)
May 04, 2022 0.2200 0.2249 0.1800 0.1999 5,873,915 -0.01(-4.81%)
May 03, 2022 0.2160 0.2414 0.2091 0.2100 3,105,673 -0.01(-2.60%)
May 02, 2022 0.2149 0.2288 0.2100 0.2156 1,900,969 +0.01(+4.41%)
Apr 29, 2022 0.2300 0.2300 0.2065 0.2065 1,967,555 -0.02(-7.07%)
Apr 28, 2022 0.2233 0.2280 0.2051 0.2222 1,039,767 +0.00(+1.00%)
Apr 27, 2022 0.2269 0.2310 0.2180 0.2200 1,587,204 -0.00(-1.74%)
Apr 26, 2022 0.2400 0.2499 0.2233 0.2239 863,577 -0.02(-6.71%)
Apr 25, 2022 0.2468 0.2500 0.2350 0.2400 753,558 -0.01(-3.69%)
Apr 22, 2022 0.2460 0.2610 0.2411 0.2492 984,838 +0.00(+1.30%)
Apr 21, 2022 0.2500 0.2564 0.2345 0.2460 1,048,610 -0.01(-4.06%)
Apr 20, 2022 0.2600 0.2647 0.2503 0.2564 1,268,355 -0.01(-1.91%)
Apr 19, 2022 0.2660 0.2750 0.2603 0.2614 736,313 -0.01(-2.43%)
Apr 18, 2022 0.2800 0.2920 0.2630 0.2679 3,373,302 -0.00(-1.69%)
Apr 14, 2022 0.2791 0.2805 0.2680 0.2725 777,919 -0.00(-1.45%)
Apr 13, 2022 0.2600 0.2870 0.2625 0.2765 1,234,697 +0.00(+1.43%)
Apr 12, 2022 0.2865 0.3275 0.2623 0.2726 3,288,182 -0.01(-4.22%)
Apr 11, 2022 0.2995 0.2995 0.2750 0.2846 2,062,383 -0.02(-6.17%)
Apr 08, 2022 0.3291 0.3291 0.3000 0.3033 1,454,530 -0.02(-6.79%)
Apr 07, 2022 0.3200 0.3320 0.3000 0.3254 1,875,896 +0.00(+0.12%)
Apr 06, 2022 0.3500 0.3510 0.3178 0.3250 2,273,202 -0.02(-4.72%)
Apr 05, 2022 0.3300 0.3742 0.3117 0.3411 7,079,305 +0.01(+3.68%)
Apr 04, 2022 0.3200 0.3394 0.3192 0.3290 1,593,929 +0.01(+1.95%)
Apr 01, 2022 0.3150 0.3500 0.3107 0.3227 3,221,457 +0.01(+2.44%)
Mar 31, 2022 0.2914 0.3300 0.2717 0.3150 7,847,244 +0.01(+2.74%)
Mar 30, 2022 0.3100 0.3191 0.3019 0.3066 1,023,256 +0.00(+0.52%)
Mar 29, 2022 0.2875 0.3249 0.2875 0.3050 1,691,106 +0.02(+6.09%)
Mar 28, 2022 0.3000 0.3099 0.2875 0.2875 836,649 -0.01(-3.10%)
Mar 25, 2022 0.2948 0.2998 0.2850 0.2967 1,196,743 +0.01(+2.31%)
Mar 24, 2022 0.3148 0.3150 0.2900 0.2900 917,599 -0.02(-5.35%)
Mar 23, 2022 0.3015 0.3195 0.3000 0.3064 931,273 +0.01(+1.93%)
Mar 22, 2022 0.2863 0.3100 0.2851 0.3006 1,626,152 +0.01(+4.27%)
Mar 21, 2022 0.3000 0.3000 0.2751 0.2883 1,672,772 +0.02(+5.91%)
Mar 18, 2022 0.2900 0.3139 0.2722 0.2722 1,977,200 -0.03(-9.90%)
Mar 17, 2022 0.2800 0.3028 0.2703 0.3021 1,356,790 +0.02(+8.71%)
Mar 16, 2022 0.2600 0.2888 0.2600 0.2779 1,308,819 +0.02(+7.46%)
Mar 15, 2022 0.2700 0.2810 0.2464 0.2586 1,706,589 -0.02(-7.84%)
Mar 14, 2022 0.2975 0.2999 0.2700 0.2806 1,347,052 -0.00(-0.67%)
Mar 11, 2022 0.2980 0.3200 0.2799 0.2825 2,132,433 -0.03(-10.63%)
Mar 10, 2022 0.3100 0.3161 0.2903 0.3161 1,738,619 -0.01(-1.83%)
Mar 09, 2022 0.3100 0.3220 0.2837 0.3220 2,747,195 +0.03(+11.03%)
Mar 08, 2022 0.2900 0.2950 0.2700 0.2900 2,199,525 +0.01(+4.20%)
Mar 07, 2022 0.2600 0.2830 0.2572 0.2783 1,818,812 +0.01(+2.35%)
Mar 04, 2022 0.2700 0.2810 0.2550 0.2719 1,841,050 -0.01(-3.96%)
Mar 03, 2022 0.2852 0.2949 0.2716 0.2831 1,033,868 -0.01(-2.08%)
Mar 02, 2022 0.2990 0.3000 0.2657 0.2891 2,494,423 +0.01(+3.07%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.