Abeona Therapeutics Inc. Common Stockのデータ

Abeona Therapeutics Inc. Common Stockの基本情報

名前 Abeona Therapeutics Inc. Common Stock
ティッカー ABEO
United States
上場年 nan
セクター Health Care

Abeona Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.09 2.71 3.0 2.72 7267000.0 2.72
2021-02-12 3.75 2.87 3.32 2.96 16908600.0 2.96
2021-02-11 3.55 3.08 3.46 3.36 7148800.0 3.36
2021-02-10 3.45 2.86 3.28 3.36 9103400.0 3.36
2021-02-09 3.79 3.2 3.79 3.34 11707400.0 3.34
2021-02-08 3.5 2.62 2.67 3.39 16644000.0 3.39
2021-02-05 2.62 2.31 2.62 2.58 3394400.0 2.58
2021-02-04 2.52 2.32 2.4 2.46 3838300.0 2.46
2021-02-03 2.42 2.06 2.08 2.34 6599600.0 2.34
2021-02-02 2.05 1.96 2.0 2.03 1855200.0 2.03
2021-02-01 2.05 1.9 1.97 1.94 3848800.0 1.94
2021-01-29 2.0 1.89 1.95 1.91 2429400.0 1.91
2021-01-28 2.1 1.98 2.01 1.99 2208400.0 1.99
2021-01-27 2.24 2.01 2.23 2.04 2916400.0 2.04
2021-01-26 2.37 2.16 2.32 2.24 3911200.0 2.24
2021-01-25 2.34 2.04 2.22 2.33 6177000.0 2.33
2021-01-22 2.12 1.92 1.97 2.12 2337200.0 2.12
2021-01-21 2.06 1.9 2.05 1.98 2777500.0 1.98
2021-01-20 2.38 1.97 2.17 1.99 5179400.0 1.99
2021-01-19 2.16 1.93 1.95 2.14 4759000.0 2.14
2021-01-15 2.07 1.88 1.99 1.91 2165800.0 1.91
2021-01-14 2.01 1.79 1.81 1.98 3657300.0 1.98
2021-01-13 1.84 1.77 1.84 1.79 1108100.0 1.79
2021-01-12 1.95 1.78 1.84 1.82 2251900.0 1.82
2021-01-11 1.88 1.67 1.74 1.84 2467800.0 1.84
2021-01-08 1.8 1.71 1.8 1.76 1062900.0 1.76
2021-01-07 1.81 1.72 1.8 1.78 1340500.0 1.78
2021-01-06 1.83 1.7 1.77 1.71 2108300.0 1.71
2021-01-05 1.79 1.7 1.71 1.74 2298400.0 1.74
2021-01-04 1.7 1.5 1.57 1.69 3150400.0 1.69
2020-12-31 1.61 1.55 1.6 1.57 1036100.0 1.57
2020-12-30 1.63 1.47 1.55 1.61 2243000.0 1.61
2020-12-29 1.7 1.52 1.7 1.54 2784000.0 1.54
2020-12-28 1.83 1.65 1.78 1.66 1960300.0 1.66
2020-12-24 1.81 1.66 1.79 1.73 1859500.0 1.73
2020-12-23 1.84 1.57 1.59 1.8 4275900.0 1.8
2020-12-22 1.63 1.52 1.59 1.6 2743500.0 1.6
2020-12-21 1.66 1.47 1.53 1.55 4686800.0 1.55
2020-12-18 1.63 1.54 1.62 1.54 2173400.0 1.54
2020-12-17 1.65 1.55 1.64 1.6 1887900.0 1.6
2020-12-16 1.69 1.58 1.64 1.63 2408200.0 1.63
2020-12-15 1.67 1.52 1.55 1.6 2461600.0 1.6
2020-12-14 1.58 1.52 1.56 1.55 1606100.0 1.55
2020-12-11 1.59 1.5 1.55 1.53 1284600.0 1.53
2020-12-10 1.55 1.41 1.45 1.53 2065900.0 1.53
2020-12-09 1.53 1.42 1.53 1.46 2544400.0 1.46
2020-12-08 1.56 1.5 1.55 1.53 2080500.0 1.53
2020-12-07 1.58 1.48 1.5 1.5 1748900.0 1.5
2020-12-04 1.57 1.49 1.55 1.51 1239500.0 1.51
2020-12-03 1.57 1.48 1.56 1.54 1571100.0 1.54
2020-12-02 1.58 1.46 1.52 1.56 1781400.0 1.56
2020-12-01 1.65 1.5 1.64 1.52 3112500.0 1.52
2020-11-30 1.79 1.52 1.76 1.62 3920900.0 1.62
2020-11-27 1.75 1.46 1.48 1.65 5202500.0 1.65
2020-11-25 1.43 1.38 1.4 1.41 1167400.0 1.41
2020-11-24 1.43 1.35 1.35 1.39 1287000.0 1.39
2020-11-23 1.4 1.31 1.36 1.38 1738400.0 1.38
2020-11-20 1.4 1.31 1.35 1.37 1050900.0 1.37
2020-11-19 1.49 1.3 1.48 1.34 1896000.0 1.34
2020-11-18 1.46 1.33 1.35 1.4 3524800.0 1.4
2020-11-17 1.32 1.24 1.3 1.28 1584900.0 1.28
2020-11-16 1.37 1.27 1.34 1.29 2169800.0 1.29
2020-11-13 1.28 1.2 1.21 1.28 1582000.0 1.28
2020-11-12 1.29 1.17 1.28 1.21 1641100.0 1.21
2020-11-11 1.32 1.22 1.24 1.3 5307800.0 1.3
2020-11-10 1.18 1.05 1.06 1.15 2181900.0 1.15
2020-11-09 1.1 1.05 1.08 1.07 1457900.0 1.07
2020-11-06 1.06 1.03 1.03 1.03 817600.0 1.03
2020-11-05 1.06 1.0 1.05 1.04 1821700.0 1.04
2020-11-04 1.09 1.03 1.05 1.03 1162100.0 1.03
2020-11-03 1.07 0.99 1.03 1.05 4842400.0 1.05
2020-11-02 1.08 1.03 1.07 1.03 1398600.0 1.03
2020-10-30 1.12 1.03 1.12 1.07 1885100.0 1.07
2020-10-29 1.15 1.08 1.13 1.08 2999800.0 1.08
2020-10-28 1.17 1.09 1.14 1.09 2960900.0 1.09
2020-10-27 1.29 1.18 1.29 1.18 1286100.0 1.18
2020-10-26 1.35 1.23 1.33 1.26 966600.0 1.26
2020-10-23 1.37 1.25 1.27 1.34 1131200.0 1.34
2020-10-22 1.3 1.22 1.23 1.27 897100.0 1.27
2020-10-21 1.33 1.24 1.32 1.24 1055300.0 1.24
2020-10-20 1.35 1.29 1.33 1.32 986700.0 1.32
2020-10-19 1.38 1.3 1.36 1.31 887800.0 1.31
2020-10-16 1.4 1.31 1.34 1.35 919400.0 1.35
2020-10-15 1.36 1.28 1.32 1.33 1142400.0 1.33
2020-10-14 1.45 1.3 1.35 1.31 1769100.0 1.31
2020-10-13 1.39 1.28 1.28 1.37 1386900.0 1.37
2020-10-12 1.44 1.28 1.4 1.3 2449300.0 1.3
2020-10-09 1.58 1.36 1.46 1.38 4149900.0 1.38
2020-10-08 1.4 1.23 1.26 1.38 3037400.0 1.38
2020-10-07 1.34 1.17 1.2 1.23 3156200.0 1.23
2020-10-06 1.27 1.11 1.12 1.22 6018900.0 1.22
2020-10-05 1.11 1.05 1.05 1.09 2278300.0 1.09
2020-10-02 1.12 1.02 1.03 1.05 5600700.0 1.05
2020-10-01 1.06 1.0 1.05 1.05 4766900.0 1.05
2020-09-30 1.13 1.0 1.11 1.02 6677900.0 1.02
2020-09-29 1.16 1.09 1.15 1.11 6611400.0 1.11
2020-09-28 1.46 1.07 1.45 1.09 13854900.0 1.09
2020-09-25 1.99 1.85 1.96 1.86 625600.0 1.86
2020-09-24 1.98 1.75 1.8 1.95 1314200.0 1.95
2020-09-23 1.92 1.76 1.91 1.83 1028300.0 1.83
2020-09-22 1.95 1.87 1.95 1.92 746500.0 1.92
2020-09-21 2.04 1.87 2.04 1.96 1268100.0 1.96
2020-09-18 2.34 2.05 2.2 2.08 3292400.0 2.08
2020-09-17 2.02 1.87 1.92 1.96 1015500.0 1.96
2020-09-16 2.05 1.89 2.05 1.89 1012100.0 1.89
2020-09-15 2.12 1.97 1.98 2.01 711600.0 2.01
2020-09-14 1.99 1.92 1.96 1.99 889200.0 1.99
2020-09-11 2.06 1.91 2.06 1.92 508400.0 1.92
2020-09-10 2.15 2.01 2.06 2.04 633700.0 2.04
2020-09-09 2.19 2.03 2.1 2.03 594900.0 2.03
2020-09-08 2.1 1.91 1.99 2.08 701000.0 2.08
2020-09-04 2.12 1.88 2.1 1.98 717300.0 1.98
2020-09-03 2.23 2.02 2.17 2.05 1014000.0 2.05
2020-09-02 2.39 2.15 2.33 2.16 1928700.0 2.16
2020-09-01 2.41 2.3 2.35 2.35 617100.0 2.35
2020-08-31 2.42 2.26 2.26 2.35 746200.0 2.35
2020-08-28 2.28 2.15 2.25 2.24 759800.0 2.24
2020-08-27 2.37 2.19 2.37 2.27 550500.0 2.27
2020-08-26 2.44 2.32 2.44 2.33 344600.0 2.33
2020-08-25 2.49 2.35 2.4 2.4 438600.0 2.4
2020-08-24 2.5 2.29 2.47 2.39 773100.0 2.39
2020-08-21 2.58 2.45 2.57 2.47 602500.0 2.47
2020-08-20 2.66 2.55 2.64 2.57 476000.0 2.57
2020-08-19 2.73 2.61 2.73 2.68 640600.0 2.68
2020-08-18 2.9 2.69 2.9 2.73 871700.0 2.73
2020-08-17 2.99 2.81 2.99 2.88 2934900.0 2.88
2020-08-14 2.83 2.71 2.83 2.75 739500.0 2.75
2020-08-13 2.94 2.82 2.93 2.83 475600.0 2.83
2020-08-12 3.04 2.89 2.95 2.91 504500.0 2.91
2020-08-11 3.15 2.87 3.01 2.91 960100.0 2.91
2020-08-10 2.99 2.86 2.89 2.99 571100.0 2.99
2020-08-07 2.93 2.8 2.84 2.86 573400.0 2.86
2020-08-06 2.98 2.84 2.97 2.86 345700.0 2.86
2020-08-05 2.98 2.91 2.95 2.95 361000.0 2.95
2020-08-04 2.96 2.87 2.92 2.92 360700.0 2.92
2020-08-03 2.97 2.84 2.86 2.95 504300.0 2.95
2020-07-31 2.9 2.75 2.88 2.85 651300.0 2.85
2020-07-30 2.91 2.73 2.76 2.89 472700.0 2.89
2020-07-29 2.89 2.71 2.89 2.77 689500.0 2.77
2020-07-28 3.02 2.85 3.01 2.87 450500.0 2.87
2020-07-27 3.05 2.87 2.91 3.04 434100.0 3.04
2020-07-24 2.94 2.82 2.93 2.88 342000.0 2.88
2020-07-23 2.99 2.87 2.94 2.95 565500.0 2.95
2020-07-22 3.01 2.91 3.0 2.95 392700.0 2.95
2020-07-21 3.19 2.95 3.19 3.01 1200100.0 3.01
2020-07-20 3.15 2.93 2.99 3.14 718200.0 3.14
2020-07-17 3.05 2.91 2.99 2.98 599400.0 2.98
2020-07-16 2.98 2.79 2.88 2.97 511100.0 2.97
2020-07-15 3.04 2.79 2.87 2.89 1159400.0 2.89
2020-07-14 2.86 2.73 2.84 2.83 1318900.0 2.83
2020-07-13 3.06 2.85 3.06 2.86 1226900.0 2.86
2020-07-10 3.27 2.9 3.23 3.01 1841000.0 3.01
2020-07-09 3.51 3.29 3.34 3.35 1049100.0 3.35
2020-07-08 3.78 3.31 3.52 3.42 2292500.0 3.42
2020-07-07 3.49 3.16 3.18 3.4 1738700.0 3.4
2020-07-06 3.15 2.88 2.94 3.11 1289600.0 3.11
2020-07-02 2.89 2.81 2.88 2.85 461300.0 2.85
2020-07-01 2.99 2.83 2.9 2.85 892700.0 2.85
2020-06-30 2.93 2.81 2.87 2.92 448200.0 2.92
2020-06-29 2.99 2.8 2.85 2.87 542300.0 2.87
2020-06-26 3.01 2.77 2.94 2.81 1720000.0 2.81
2020-06-25 2.97 2.81 2.89 2.94 642800.0 2.94
2020-06-24 3.15 2.86 3.04 2.88 849200.0 2.88
2020-06-23 3.15 2.98 3.04 3.06 1598900.0 3.06
2020-06-22 3.11 2.95 3.11 2.98 1157000.0 2.98
2020-06-19 3.22 3.06 3.14 3.14 793700.0 3.14
2020-06-18 3.27 3.01 3.03 3.12 1009200.0 3.12
2020-06-17 3.21 2.99 3.21 3.03 637700.0 3.03
2020-06-16 3.21 3.01 3.18 3.13 609000.0 3.13
2020-06-15 3.2 2.84 2.88 3.13 1180900.0 3.13
2020-06-12 2.96 2.73 2.74 2.94 1439400.0 2.94
2020-06-11 2.8 2.58 2.7 2.6 958300.0 2.6
2020-06-10 2.94 2.78 2.93 2.78 864900.0 2.78
2020-06-09 3.02 2.89 2.96 2.9 793300.0 2.9
2020-06-08 3.09 2.91 2.97 3.01 840700.0 3.01
2020-06-05 3.03 2.87 3.0 2.92 772200.0 2.92
2020-06-04 3.07 2.89 2.94 2.9 810200.0 2.9
2020-06-03 3.1 2.92 3.07 2.93 1277500.0 2.93
2020-06-02 3.29 3.01 3.25 3.06 1302800.0 3.06
2020-06-01 3.3 3.17 3.3 3.22 853400.0 3.22
2020-05-29 3.33 3.17 3.27 3.31 496800.0 3.31
2020-05-28 3.38 3.2 3.31 3.24 659700.0 3.24
2020-05-27 3.33 3.02 3.08 3.3 1147300.0 3.3
2020-05-26 3.34 3.02 3.34 3.05 744800.0 3.05
2020-05-22 3.36 3.13 3.23 3.23 563800.0 3.23
2020-05-21 3.29 3.05 3.29 3.23 817200.0 3.23
2020-05-20 3.3 3.09 3.13 3.2 728500.0 3.2
2020-05-19 3.28 2.99 2.99 3.06 734400.0 3.06
2020-05-18 3.25 2.95 3.2 3.01 986500.0 3.01
2020-05-15 3.18 3.0 3.16 3.05 1311100.0 3.05
2020-05-14 3.27 3.0 3.22 3.21 976800.0 3.21
2020-05-13 3.35 2.91 3.04 3.27 1980600.0 3.27
2020-05-12 3.57 3.0 3.34 3.03 2638200.0 3.03
2020-05-11 3.28 2.7 2.72 3.24 2960700.0 3.24
2020-05-08 2.77 2.3 2.35 2.69 2486100.0 2.69
2020-05-07 2.44 2.3 2.4 2.33 1035400.0 2.33
2020-05-06 2.57 2.41 2.55 2.43 549100.0 2.43
2020-05-05 2.51 2.38 2.45 2.51 963400.0 2.51
2020-05-04 2.44 2.23 2.25 2.44 860100.0 2.44
2020-05-01 2.41 2.18 2.36 2.27 1022800.0 2.27
2020-04-30 2.56 2.37 2.53 2.38 977100.0 2.38
2020-04-29 2.59 2.44 2.59 2.56 1119300.0 2.56
2020-04-28 2.6 2.37 2.6 2.52 1154900.0 2.52
2020-04-27 2.6 2.5 2.5 2.53 1093600.0 2.53
2020-04-24 2.48 2.36 2.44 2.46 616700.0 2.46
2020-04-23 2.49 2.35 2.39 2.4 855000.0 2.4
2020-04-22 2.46 2.31 2.46 2.39 725000.0 2.39
2020-04-21 2.5 2.32 2.48 2.37 994200.0 2.37
2020-04-20 2.55 2.28 2.3 2.51 1010300.0 2.51
2020-04-17 2.49 2.29 2.46 2.33 912000.0 2.33
2020-04-16 2.53 2.33 2.48 2.37 1088500.0 2.37
2020-04-15 2.58 2.35 2.47 2.5 708800.0 2.5
2020-04-14 2.63 2.44 2.44 2.6 977600.0 2.6
2020-04-13 2.44 2.27 2.39 2.4 661900.0 2.4
2020-04-09 2.41 2.25 2.4 2.35 1278000.0 2.35
2020-04-08 2.4 2.25 2.37 2.37 925200.0 2.37
2020-04-07 2.51 2.21 2.35 2.3 1357100.0 2.3
2020-04-06 2.3 2.15 2.19 2.29 1457600.0 2.29
2020-04-03 2.27 2.06 2.15 2.09 965700.0 2.09
2020-04-02 2.17 1.97 2.05 2.11 1404100.0 2.11
2020-04-01 2.35 1.9 2.0 1.99 2772800.0 1.99
2020-03-31 2.17 1.95 2.03 2.1 856100.0 2.1
2020-03-30 2.1 1.93 2.1 2.04 820700.0 2.04
2020-03-27 2.2 1.94 2.06 2.06 859400.0 2.06
2020-03-26 2.42 2.0 2.17 2.1 1402300.0 2.1
2020-03-25 2.35 2.01 2.11 2.17 1714100.0 2.17
2020-03-24 2.14 2.0 2.07 2.07 925200.0 2.07
2020-03-23 2.15 1.83 2.13 1.95 1203900.0 1.95
2020-03-20 2.23 1.82 1.86 2.13 4971700.0 2.13
2020-03-19 1.98 1.71 1.71 1.78 1162100.0 1.78
2020-03-18 1.98 1.65 1.98 1.7 1478400.0 1.7
2020-03-17 2.2 1.35 1.6 2.04 3306900.0 2.04
2020-03-16 1.62 1.39 1.59 1.45 1337800.0 1.45
2020-03-13 1.86 1.63 1.84 1.74 1526400.0 1.74
2020-03-12 1.99 1.67 1.98 1.73 2018700.0 1.73
2020-03-11 2.39 2.12 2.35 2.19 1205700.0 2.19
2020-03-10 2.61 2.3 2.47 2.36 1344200.0 2.36
2020-03-09 2.56 2.23 2.5 2.36 1507100.0 2.36
2020-03-06 2.9 2.66 2.88 2.72 1940400.0 2.72
2020-03-05 3.29 2.98 3.2 2.99 1130000.0 2.99
2020-03-04 3.3 3.05 3.28 3.29 1100600.0 3.29
2020-03-03 3.51 3.06 3.36 3.14 1190300.0 3.14
2020-03-02 3.4 2.9 3.08 3.36 2677800.0 3.36
2020-02-28 3.42 3.05 3.21 3.08 2337100.0 3.08
2020-02-27 3.64 3.25 3.52 3.31 2488900.0 3.31
2020-02-26 4.04 3.56 3.92 3.69 1609300.0 3.69
2020-02-25 4.07 3.7 3.94 3.89 1773700.0 3.89
2020-02-24 3.99 3.62 3.77 3.91 1349300.0 3.91
2020-02-21 4.34 3.92 4.03 4.05 1906500.0 4.05
2020-02-20 4.12 3.71 4.03 4.02 2312000.0 4.02
2020-02-19 4.18 3.5 3.58 4.08 4369800.0 4.08
2020-02-18 3.75 3.22 3.35 3.5 3323300.0 3.5