FinData: Historical Data for NASDAQ, ABEO

Saturday, 20 April 2024

Abeona Therapeutics Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	5.200	5.420	4.290	4.300	625,000
13/10/22	5.420	5.730	4.960	5.200	433,600
12/10/22	5.630	5.740	4.680	5.600	870,500
11/10/22	4.910	5.800	4.900	5.650	1,414,900
10/10/22	4.380	5.050	3.950	4.950	1,319,600
07/10/22	3.500	4.870	3.500	4.410	4,541,000
06/10/22	3.200	3.790	3.200	3.520	1,115,500
05/10/22	3.490	3.630	3.180	3.210	1,130,900
04/10/22	3.500	3.960	3.380	3.410	604,300
03/10/22	3.100	3.340	3.010	3.280	474,100
30/09/22	2.950	3.090	2.950	3.040	48,300
29/09/22	3.040	3.080	2.905	2.960	73,500
28/09/22	3.000	3.240	2.940	3.080	144,200
26/09/22	2.990	3.020	2.700	2.790	83,300
23/09/22	3.230	3.290	2.960	3.030	69,300
22/09/22	3.580	3.580	3.200	3.250	119,600
21/09/22	3.710	3.792	3.530	3.580	92,600
20/09/22	3.780	3.850	3.620	3.720	92,600
19/09/22	3.900	3.950	3.770	3.860	71,100
16/09/22	4.000	4.070	3.770	4.000	95,200
15/09/22	4.100	4.230	3.800	4.070	141,100
14/09/22	3.840	3.896	3.700	3.730	74,700
13/09/22	3.860	3.872	3.720	3.850	61,100
12/09/22	3.950	3.970	3.719	3.940	62,900
09/09/22	3.820	4.080	3.820	3.920	92,000
08/09/22	3.700	3.850	3.700	3.850	37,300
07/09/22	3.730	3.850	3.650	3.760	38,700
06/09/22	3.650	3.870	3.550	3.730	151,200
02/09/22	3.520	3.725	3.440	3.570	96,400
01/09/22	3.680	3.680	3.350	3.480	138,500
31/08/22	3.840	3.920	3.620	3.640	105,400
30/08/22	4.080	4.080	3.770	3.830	106,400
29/08/22	4.000	4.250	4.000	4.080	75,200
26/08/22	4.480	4.480	4.050	4.080	71,500
25/08/22	4.370	4.670	4.300	4.510	149,200
24/08/22	4.230	4.380	4.050	4.360	129,800
23/08/22	4.010	4.233	4.000	4.100	61,600
22/08/22	4.030	4.110	3.880	4.010	96,300
19/08/22	4.370	4.410	4.020	4.050	131,400
18/08/22	4.610	4.610	4.230	4.360	111,500
17/08/22	4.790	4.810	4.500	4.600	79,900
16/08/22	4.580	4.830	4.460	4.770	172,900
15/08/22	4.500	4.730	4.260	4.650	135,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%