Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abeona Therapeutics
(NQ:
ABEO
)
4.600
-0.110 (-2.34%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 16, 2024
4.830
4.830
4.530
4.600
501,072
-0.11(-2.34%)
May 15, 2024
4.240
4.940
4.240
4.710
1,101,517
+0.51(+12.14%)
May 14, 2024
4.370
4.560
4.090
4.200
954,820
-0.10(-2.33%)
May 13, 2024
4.240
4.430
4.180
4.300
534,230
+0.10(+2.38%)
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%)
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
.