Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Abeona Therapeutics (NQ: ABEO )

7.500 -0.040 (-0.53%)
Streaming Delayed Price Updated: 12:06 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.