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 (%)
Apr 29, 2016
69.50
69.50
66.25
68.00
2,248
-1.50(-2.16%)
Apr 28, 2016
68.00
70.50
67.75
69.50
1,478
+0.75(+1.09%)
Apr 27, 2016
68.50
70.25
66.25
68.75
1,165
+0.50(+0.73%)
Apr 26, 2016
69.00
69.00
65.00
68.25
2,344
-0.25(-0.36%)
Apr 25, 2016
69.50
69.75
68.00
68.50
1,383
-0.75(-1.08%)
Apr 22, 2016
68.75
70.00
67.50
69.25
1,559
+0.75(+1.09%)
Apr 21, 2016
67.50
69.50
66.38
68.50
1,077
+1.25(+1.86%)
Apr 20, 2016
71.50
71.50
66.25
67.25
2,161
-1.00(-1.47%)
Apr 19, 2016
71.25
71.25
66.62
68.25
1,792
-2.00(-2.85%)
Apr 18, 2016
69.75
71.50
68.00
70.25
2,088
+0.75(+1.08%)
Apr 15, 2016
68.75
71.50
68.75
69.50
1,801
+0.75(+1.09%)
Apr 14, 2016
67.00
70.50
66.75
68.75
2,327
+2.25(+3.38%)
Apr 13, 2016
64.25
67.75
63.50
66.50
3,056
+2.25(+3.50%)
Apr 12, 2016
65.00
67.00
62.50
64.25
2,283
-1.00(-1.53%)
Apr 11, 2016
67.50
68.00
65.00
65.25
2,418
-0.75(-1.14%)
Apr 08, 2016
69.50
70.25
65.25
66.00
2,401
-2.75(-4.00%)
Apr 07, 2016
74.00
74.00
68.50
68.75
5,186
-5.25(-7.09%)
Apr 06, 2016
76.25
78.25
72.50
74.00
4,250
-1.75(-2.31%)
Apr 05, 2016
75.00
78.97
66.75
75.75
5,972
+0.50(+0.66%)
Apr 04, 2016
72.00
79.50
71.25
75.25
12,536
+4.50(+6.36%)
Apr 01, 2016
63.75
72.40
63.25
70.75
2,810
+6.75(+10.55%)
Mar 31, 2016
66.75
69.50
63.75
64.00
1,897
-2.50(-3.76%)
Mar 30, 2016
72.25
73.75
64.50
66.50
2,026
-5.00(-6.99%)
Mar 29, 2016
65.25
71.75
64.50
71.50
1,677
+6.50(+10.00%)
Mar 28, 2016
68.00
68.34
61.25
65.00
3,302
-1.75(-2.62%)
Mar 24, 2016
65.25
66.75
66.75
66.75
7,312
+1.00(+1.52%)
Mar 23, 2016
71.75
74.00
65.75
65.75
1,770
-6.50(-9.00%)
Mar 22, 2016
73.50
74.50
72.00
72.25
1,052
-1.25(-1.70%)
Mar 21, 2016
72.00
74.50
70.75
73.50
1,814
+1.00(+1.38%)
Mar 18, 2016
70.50
73.00
69.25
72.50
2,193
+2.50(+3.57%)
Mar 17, 2016
68.50
71.75
67.50
70.00
784
+1.25(+1.82%)
Mar 16, 2016
71.00
74.75
67.00
68.75
1,438
-2.25(-3.17%)
Mar 15, 2016
73.00
75.00
71.00
71.00
951
-2.75(-3.73%)
Mar 14, 2016
70.00
74.75
68.75
73.75
2,475
+4.00(+5.73%)
Mar 11, 2016
68.00
69.75
67.25
69.75
1,045
+2.00(+2.95%)
Mar 10, 2016
68.25
69.00
66.50
67.75
1,039
+0.75(+1.12%)
Mar 09, 2016
67.00
67.85
65.25
67.00
758
+1.25(+1.90%)
Mar 08, 2016
70.50
70.50
64.75
65.75
1,669
-4.75(-6.74%)
Mar 07, 2016
64.50
72.38
64.50
70.50
4,607
+6.50(+10.16%)
Mar 04, 2016
59.25
72.50
58.75
64.00
4,655
+5.25(+8.94%)
Mar 03, 2016
57.00
62.25
54.62
58.75
3,475
+2.50(+4.44%)
Mar 02, 2016
53.75
56.75
53.75
56.25
2,194
+3.75(+7.14%)
Mar 01, 2016
57.50
57.50
51.25
52.50
5,425
-3.50(-6.25%)
Feb 29, 2016
60.75
62.50
55.25
56.00
3,537
-4.00(-6.67%)
Feb 26, 2016
59.50
61.00
58.25
60.00
1,443
+2.50(+4.35%)
Feb 25, 2016
61.00
61.44
56.50
57.50
1,691
-2.50(-4.17%)
Feb 24, 2016
59.25
61.25
57.00
60.00
2,103
+0.50(+0.84%)
Feb 23, 2016
62.25
64.25
59.25
59.50
2,598
-2.50(-4.03%)
Feb 22, 2016
67.25
67.25
57.25
62.00
10,671
-4.00(-6.06%)
Feb 19, 2016
66.25
66.75
65.25
66.00
710
-0.25(-0.38%)
Feb 18, 2016
65.75
69.25
65.75
66.25
1,305
+1.00(+1.53%)
Feb 17, 2016
64.00
68.25
63.50
65.25
2,534
+3.00(+4.82%)
Feb 16, 2016
61.75
63.75
59.25
62.25
2,282
+2.25(+3.75%)
Feb 12, 2016
58.00
60.00
60.00
60.00
1,444
+2.25(+3.90%)
Feb 11, 2016
57.25
58.75
56.35
57.75
1,550
-1.50(-2.53%)
Feb 10, 2016
62.50
63.50
59.25
59.25
1,074
-2.25(-3.66%)
Feb 09, 2016
60.25
63.25
56.75
61.50
1,318
+0.25(+0.41%)
Feb 08, 2016
58.00
62.25
58.00
61.25
2,671
+1.25(+2.08%)
Feb 05, 2016
61.25
65.97
58.75
60.00
1,350
-1.75(-2.83%)
Feb 04, 2016
59.00
63.75
59.00
61.75
808
+3.00(+5.11%)
Feb 03, 2016
58.75
60.75
55.00
58.75
1,609
+0.75(+1.29%)
Feb 02, 2016
60.50
66.14
57.50
58.00
1,450
-4.50(-7.20%)
Feb 01, 2016
64.25
64.75
60.00
62.50
1,249
-2.75(-4.21%)
Jan 29, 2016
60.75
65.75
60.50
65.25
6,524
+3.75(+6.10%)
Jan 28, 2016
63.00
66.25
60.25
61.50
2,732
-1.00(-1.60%)
Jan 27, 2016
66.25
67.25
61.75
62.50
2,258
-3.75(-5.66%)
Jan 26, 2016
69.25
69.25
63.50
66.25
2,860
-1.75(-2.57%)
Jan 25, 2016
70.75
73.50
67.25
68.00
2,721
-3.00(-4.23%)
Jan 22, 2016
72.75
76.00
69.00
71.00
1,717
-0.25(-0.35%)
Jan 21, 2016
70.75
75.00
69.50
71.25
2,050
+0.25(+0.35%)
Jan 20, 2016
67.75
73.00
63.75
71.00
5,041
+0.25(+0.35%)
Jan 19, 2016
74.25
74.25
68.00
70.75
4,393
+1.00(+1.43%)
Jan 15, 2016
71.50
69.75
69.75
69.75
5,408
-4.00(-5.42%)
Jan 14, 2016
66.00
78.50
66.00
73.75
6,893
+11.25(+18.00%)
Jan 13, 2016
67.00
67.50
60.00
62.50
4,249
-4.50(-6.72%)
Jan 12, 2016
70.75
73.39
64.25
67.00
5,069
-3.00(-4.29%)
Jan 11, 2016
75.25
83.25
66.75
70.00
5,028
-3.00(-4.11%)
Jan 08, 2016
75.25
77.12
72.75
73.00
4,582
-0.25(-0.34%)
Jan 07, 2016
79.25
80.50
73.00
73.25
7,621
-7.50(-9.29%)
Jan 06, 2016
85.75
87.00
80.75
80.75
4,450
-6.75(-7.71%)
Jan 05, 2016
84.25
92.00
82.50
87.50
2,229
+2.00(+2.34%)
Jan 04, 2016
82.25
87.00
81.25
85.50
4,077
+1.50(+1.79%)
Dec 31, 2015
85.25
84.00
84.00
84.00
5,752
-2.75(-3.17%)
Dec 30, 2015
86.75
91.88
86.75
86.75
6,085
-1.25(-1.42%)
Dec 29, 2015
88.50
89.22
86.75
88.00
2,954
-0.25(-0.28%)
Dec 28, 2015
90.50
91.75
87.50
88.25
2,124
-3.00(-3.29%)
Dec 24, 2015
90.00
91.25
91.25
91.25
816
+0.25(+0.27%)
Dec 23, 2015
87.00
91.50
87.00
91.00
5,356
+3.00(+3.41%)
Dec 22, 2015
88.75
89.25
86.42
88.00
2,563
-0.50(-0.56%)
Dec 21, 2015
90.75
90.75
85.75
88.50
2,375
+0.25(+0.28%)
Dec 18, 2015
89.25
92.00
85.00
88.25
2,907
-1.50(-1.67%)
Dec 17, 2015
90.25
92.50
89.50
89.75
1,826
+0.25(+0.28%)
Dec 16, 2015
88.00
92.50
87.65
89.50
5,995
+4.00(+4.68%)
Dec 15, 2015
86.00
92.50
85.00
85.50
3,719
+0.00(+0.00%)
Dec 14, 2015
88.75
89.25
82.50
85.50
3,623
-2.50(-2.84%)
Dec 11, 2015
87.75
89.50
85.25
88.00
3,720
-1.75(-1.95%)
Dec 10, 2015
89.00
91.50
87.75
89.75
2,260
+0.75(+0.84%)
Dec 09, 2015
92.25
94.00
87.75
89.00
3,857
-4.25(-4.56%)
Dec 08, 2015
91.25
94.00
90.00
93.25
1,805
+1.50(+1.63%)
Dec 07, 2015
100.50
101.25
90.00
91.75
5,752
-9.50(-9.38%)
Dec 04, 2015
102.25
105.25
100.25
101.25
2,506
-0.25(-0.25%)
Dec 03, 2015
104.75
107.60
101.12
101.50
2,184
-3.00(-2.87%)
Dec 02, 2015
111.75
112.25
103.75
104.50
2,483
-7.25(-6.49%)
Dec 01, 2015
117.25
117.25
108.00
111.75
2,187
-4.50(-3.87%)
Nov 30, 2015
120.00
120.00
112.50
116.25
5,325
-3.75(-3.12%)
Nov 27, 2015
117.50
120.62
115.75
120.00
4,159
+3.00(+2.56%)
Nov 25, 2015
112.50
117.00
117.00
117.00
2,776
+4.00(+3.54%)
Nov 24, 2015
111.00
113.75
109.00
113.00
2,520
+1.00(+0.89%)
Nov 23, 2015
104.50
113.75
103.50
112.00
3,017
+7.25(+6.92%)
Nov 20, 2015
102.50
109.75
101.25
104.75
5,393
+3.00(+2.95%)
Nov 19, 2015
100.00
102.50
98.75
101.75
2,309
+1.75(+1.75%)
Nov 18, 2015
100.00
101.75
98.75
100.00
2,689
-0.25(-0.25%)
Nov 17, 2015
98.00
101.25
95.25
100.25
3,311
+1.75(+1.78%)
Nov 16, 2015
97.25
98.75
93.50
98.50
4,810
+0.00(+0.00%)
Nov 13, 2015
102.00
105.25
97.00
98.50
3,638
-4.25(-4.14%)
Nov 12, 2015
105.00
111.00
102.00
102.75
4,661
-3.75(-3.52%)
Nov 11, 2015
112.00
112.75
106.50
106.50
1,637
-5.75(-5.12%)
Nov 10, 2015
110.50
114.50
108.50
112.25
3,464
+0.75(+0.67%)
Nov 09, 2015
111.50
116.26
109.50
111.50
4,211
+0.00(+0.00%)
Nov 06, 2015
108.50
112.25
103.75
111.50
4,234
+2.00(+1.83%)
Nov 05, 2015
111.25
113.50
108.25
109.50
1,543
-2.50(-2.23%)
Nov 04, 2015
111.50
113.50
108.00
112.00
7,721
+2.50(+2.28%)
Nov 03, 2015
103.25
113.00
102.75
109.50
5,963
+5.25(+5.04%)
Nov 02, 2015
101.50
105.25
99.75
104.25
4,155
+5.50(+5.57%)
Oct 30, 2015
100.75
102.00
97.75
98.75
2,126
-1.75(-1.74%)
Oct 29, 2015
101.00
103.50
98.50
100.50
4,144
-1.50(-1.47%)
Oct 28, 2015
98.00
103.25
96.25
102.00
4,258
+3.75(+3.82%)
Oct 27, 2015
102.00
102.00
96.24
98.25
3,469
-0.75(-0.76%)
Oct 26, 2015
103.75
105.38
97.50
99.00
2,343
-1.75(-1.74%)
Oct 23, 2015
98.75
101.75
93.79
100.75
5,273
+4.75(+4.95%)
Oct 22, 2015
95.25
98.00
93.50
96.00
5,048
+1.00(+1.05%)
Oct 21, 2015
99.25
99.94
93.75
95.00
6,463
-4.00(-4.04%)
Oct 20, 2015
101.00
103.30
98.25
99.00
3,496
-2.50(-2.46%)
Oct 19, 2015
104.00
106.75
96.50
101.50
6,331
-2.25(-2.17%)
Oct 16, 2015
106.25
106.75
103.25
103.75
3,372
-1.50(-1.43%)
Oct 15, 2015
97.00
107.25
97.00
105.25
5,026
+5.75(+5.78%)
Oct 14, 2015
99.75
104.00
97.50
99.50
5,647
+0.25(+0.25%)
Oct 13, 2015
104.50
106.75
98.75
99.25
4,715
-6.25(-5.92%)
Oct 12, 2015
115.25
115.25
103.75
105.50
4,580
-5.50(-4.95%)
Oct 09, 2015
105.00
115.00
102.50
111.00
8,189
+5.50(+5.21%)
Oct 08, 2015
102.75
108.00
100.00
105.50
6,566
+1.75(+1.69%)
Oct 07, 2015
100.50
104.75
98.50
103.75
5,033
+3.25(+3.23%)
Oct 06, 2015
106.25
106.25
97.50
100.50
6,143
-5.75(-5.41%)
Oct 05, 2015
108.75
109.75
100.25
106.25
3,983
-1.50(-1.39%)
Oct 02, 2015
101.00
109.50
98.75
107.75
6,114
+4.25(+4.11%)
Oct 01, 2015
100.75
105.50
95.50
103.50
4,467
+2.25(+2.22%)
Sep 30, 2015
101.00
108.00
96.25
101.25
4,653
+1.75(+1.76%)
Sep 29, 2015
104.00
109.50
93.25
99.50
8,794
-6.00(-5.69%)
Sep 28, 2015
114.75
114.75
102.50
105.50
7,412
-9.00(-7.86%)
Sep 25, 2015
126.00
126.75
110.25
114.50
7,759
-8.75(-7.10%)
Sep 24, 2015
120.00
128.50
118.75
123.25
5,042
+1.25(+1.02%)
Sep 23, 2015
120.25
126.25
120.00
122.00
5,139
+1.00(+0.83%)
Sep 22, 2015
124.00
128.50
119.37
121.00
7,014
-8.00(-6.20%)
Sep 21, 2015
134.25
134.25
126.75
129.00
3,906
-2.50(-1.90%)
Sep 18, 2015
127.25
135.75
124.50
131.50
8,645
+2.00(+1.54%)
Sep 17, 2015
124.00
130.75
121.25
129.50
3,229
+4.75(+3.81%)
Sep 16, 2015
129.25
131.25
120.38
124.75
8,049
-5.00(-3.85%)
Sep 15, 2015
131.00
132.50
126.75
129.75
3,012
+0.75(+0.58%)
Sep 14, 2015
134.75
137.50
127.50
129.00
6,155
-8.00(-5.84%)
Sep 11, 2015
133.00
139.94
132.00
137.00
5,278
+4.25(+3.20%)
Sep 10, 2015
125.75
138.00
124.71
132.75
4,563
+7.25(+5.78%)
Sep 09, 2015
120.50
127.75
118.50
125.50
6,027
+7.25(+6.13%)
Sep 08, 2015
122.25
122.25
116.50
118.25
2,976
-0.75(-0.63%)
Sep 04, 2015
112.25
119.00
119.00
119.00
1,972
+4.00(+3.48%)
Sep 03, 2015
121.50
121.75
113.75
115.00
2,930
-5.50(-4.56%)
Sep 02, 2015
120.75
122.00
117.00
120.50
4,338
+4.50(+3.88%)
Sep 01, 2015
115.25
121.25
113.50
116.00
5,843
-0.75(-0.64%)
Aug 31, 2015
118.75
124.00
115.75
116.75
7,668
-3.75(-3.11%)
Aug 28, 2015
117.00
120.88
117.00
120.50
3,231
+3.00(+2.55%)
Aug 27, 2015
114.75
121.25
114.50
117.50
4,674
+3.00(+2.62%)
Aug 26, 2015
112.50
115.25
110.00
114.50
6,620
+4.50(+4.09%)
Aug 25, 2015
112.00
115.25
108.00
110.00
6,093
+2.25(+2.09%)
Aug 24, 2015
106.75
119.75
100.75
107.75
11,754
-13.00(-10.77%)
Aug 21, 2015
121.25
126.50
117.50
120.75
7,581
-4.50(-3.59%)
Aug 20, 2015
134.75
134.75
122.25
125.25
12,793
-9.50(-7.05%)
Aug 19, 2015
129.75
136.75
127.75
134.75
11,762
+3.75(+2.86%)
Aug 18, 2015
135.75
137.25
130.25
131.00
6,356
-4.25(-3.14%)
Aug 17, 2015
134.00
137.75
128.50
135.25
5,531
+1.50(+1.12%)
Aug 14, 2015
139.00
144.00
130.25
133.75
9,704
-7.00(-4.97%)
Aug 13, 2015
142.50
145.50
139.25
140.75
4,985
-3.50(-2.43%)
Aug 12, 2015
145.25
148.75
137.75
144.25
10,394
-3.75(-2.53%)
Aug 11, 2015
143.75
150.00
142.00
148.00
6,458
+2.75(+1.89%)
Aug 10, 2015
140.25
147.50
140.05
145.25
8,752
+6.00(+4.31%)
Aug 07, 2015
145.00
145.00
137.25
139.25
7,441
-6.75(-4.62%)
Aug 06, 2015
159.25
159.25
142.50
146.00
16,326
-13.12(-8.25%)
Aug 05, 2015
170.75
175.00
157.50
159.12
17,362
-13.00(-7.55%)
Aug 04, 2015
163.50
174.75
162.00
172.12
16,405
+8.12(+4.95%)
Aug 03, 2015
160.50
168.75
158.25
164.00
22,043
+2.75(+1.71%)
Jul 31, 2015
150.50
164.75
150.50
161.25
10,625
+11.25(+7.50%)
Jul 30, 2015
152.50
155.54
148.00
150.00
6,936
-3.00(-1.96%)
Jul 29, 2015
150.00
159.00
144.75
153.00
10,242
+4.25(+2.86%)
Jul 28, 2015
146.50
152.50
137.75
148.75
16,052
+12.25(+8.97%)
Jul 27, 2015
143.75
146.50
134.50
136.50
9,793
-7.00(-4.88%)
Jul 24, 2015
147.25
151.75
142.77
143.50
9,817
-4.00(-2.71%)
Jul 23, 2015
147.50
153.00
146.00
147.50
11,391
+0.00(+0.00%)
Jul 22, 2015
142.25
150.00
137.50
147.50
5,614
+3.00(+2.08%)
Jul 21, 2015
145.25
145.75
141.25
144.50
5,373
-0.25(-0.17%)
Jul 20, 2015
157.50
160.00
142.00
144.75
16,784
-5.25(-3.50%)
Jul 17, 2015
141.50
152.75
138.25
150.00
10,141
+8.50(+6.01%)
Jul 16, 2015
152.50
154.50
140.00
141.50
12,689
-9.50(-6.29%)
Jul 15, 2015
160.25
160.25
149.25
151.00
14,051
-9.25(-5.77%)
Jul 14, 2015
166.25
167.00
153.75
160.25
16,693
-6.25(-3.75%)
Jul 13, 2015
140.25
168.00
140.00
166.50
27,032
+27.75(+20.00%)
Jul 10, 2015
125.25
142.00
125.25
138.75
15,212
+12.00(+9.47%)
Jul 09, 2015
120.25
127.75
119.00
126.75
13,622
+8.50(+7.19%)
Jul 08, 2015
117.50
120.50
116.25
118.25
9,358
-2.50(-2.07%)
Jul 07, 2015
116.25
121.25
115.50
120.75
16,789
+0.75(+0.62%)
Jul 06, 2015
126.25
127.25
115.75
120.00
25,607
-7.50(-5.88%)
Jul 02, 2015
125.75
127.50
127.50
127.50
14,976
+2.75(+2.20%)
Jul 01, 2015
126.50
128.25
124.50
124.75
19,262
-1.75(-1.38%)
Jun 30, 2015
142.00
142.50
122.00
126.50
45,526
-18.75(-12.91%)
Jun 29, 2015
152.00
154.75
138.00
145.25
19,187
-9.00(-5.83%)
Jun 26, 2015
159.00
159.82
150.00
154.25
78,739
-4.25(-2.68%)
Jun 25, 2015
158.00
161.88
155.25
158.50
14,413
-0.75(-0.47%)
Jun 24, 2015
171.75
172.25
158.00
159.25
31,569
-11.75(-6.87%)
Jun 23, 2015
162.75
178.75
162.75
171.00
25,306
+4.75(+2.86%)
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
.