ABEO - Abeona Therapeutics Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20203,27003,33003,17003,31003,3100496.800
28 mag 20203,31003,38003,20003,24003,2400659.700
27 mag 20203,08003,33003,02003,30003,30001.147.300
26 mag 20203,34003,34003,02003,05003,0500744.800
22 mag 20203,23003,36003,13003,23003,2300563.800
21 mag 20203,29003,29003,05003,23003,2300817.200
20 mag 20203,13003,30003,09003,20003,2000728.500
19 mag 20202,99003,28002,99003,06003,0600734.400
18 mag 20203,20003,25002,95003,01003,0100986.500
15 mag 20203,16003,18003,00003,05003,05001.311.100
14 mag 20203,22003,27003,00003,21003,2100976.800
13 mag 20203,04003,35002,91003,27003,27001.980.600
12 mag 20203,34003,57003,00003,03003,03002.638.200
11 mag 20202,72003,28002,70003,24003,24002.955.800
08 mag 20202,35002,77002,30002,69002,69002.486.100
07 mag 20202,40002,44002,30002,33002,33001.035.400
06 mag 20202,55002,57002,41002,43002,4300549.100
05 mag 20202,45002,51002,38002,51002,5100963.400
04 mag 20202,25002,44002,23002,44002,4400860.100
01 mag 20202,36002,41002,18002,27002,27001.022.800
30 apr 20202,53002,56002,37002,38002,3800975.600
29 apr 20202,59002,59002,44002,56002,56001.119.300
28 apr 20202,60002,60002,37002,52002,52001.154.900
27 apr 20202,50002,60002,50002,53002,53001.093.600
24 apr 20202,44002,48002,36002,46002,4600616.700
23 apr 20202,39002,49002,35002,40002,4000855.000
22 apr 20202,46002,46002,31002,39002,3900725.000
21 apr 20202,48002,50002,32002,37002,3700994.200
20 apr 20202,30002,55002,28002,51002,51001.010.300
17 apr 20202,46002,49002,29002,33002,3300912.000
16 apr 20202,48002,53002,33002,37002,37001.088.500
15 apr 20202,47002,58002,35002,50002,5000708.800
14 apr 20202,44002,63002,44002,60002,6000977.600
13 apr 20202,39002,44002,27002,40002,4000661.900
09 apr 20202,40002,41002,25002,35002,35001.278.000
08 apr 20202,37002,40002,25002,37002,3700925.200
07 apr 20202,35002,51002,21002,30002,30001.357.100
06 apr 20202,19002,30002,15002,29002,29001.457.600
03 apr 20202,15002,27002,06002,09002,0900965.700
02 apr 20202,05002,17001,97002,11002,11001.404.100
01 apr 20202,00002,35001,90001,99001,99002.772.800
31 mar 20202,03002,17001,95002,10002,1000856.100
30 mar 20202,10002,10001,93002,04002,0400820.700
27 mar 20202,06002,20001,94002,06002,0600859.400
26 mar 20202,17002,42002,00002,10002,10001.402.300
25 mar 20202,11002,35002,01002,17002,17001.714.100
24 mar 20202,07002,14002,00002,07002,0700925.200
23 mar 20202,13002,15001,83001,95001,95001.203.900
20 mar 20201,86002,23001,82002,13002,13004.971.700
19 mar 20201,71001,98001,71001,78001,78001.162.100
18 mar 20201,98001,98001,65001,70001,70001.478.400
17 mar 20201,60002,20001,35002,04002,04003.306.900
16 mar 20201,59001,62001,39001,45001,45001.337.800
13 mar 20201,84001,86001,63001,74001,74001.526.400
12 mar 20201,98001,99001,67001,73001,73002.018.700
11 mar 20202,35002,39002,12002,19002,19001.205.700
10 mar 20202,47002,61002,30002,36002,36001.344.200
09 mar 20202,50002,56002,23002,36002,36001.507.100
06 mar 20202,88002,90002,66002,72002,72001.940.400
05 mar 20203,20003,29002,98002,99002,99001.130.000
04 mar 20203,28003,30003,05003,29003,29001.100.600
03 mar 20203,36003,51003,06003,14003,14001.190.300
02 mar 20203,08003,40002,90003,36003,36002.677.800
28 feb 20203,21003,42003,05003,08003,08002.337.100
27 feb 20203,52003,64003,25003,31003,31002.488.900
26 feb 20203,92004,04003,56003,69003,69001.609.300
25 feb 20203,94004,07003,70003,89003,89001.773.700
24 feb 20203,77003,99003,62003,91003,91001.349.300
21 feb 20204,03004,34003,92004,05004,05001.906.500
20 feb 20204,03004,12003,71004,02004,02002.312.000
19 feb 20203,58004,18003,50004,08004,08004.369.800
18 feb 20203,35003,75003,22003,50003,50003.323.300
14 feb 20203,09003,20003,02003,17003,1700888.100
13 feb 20203,17003,17002,96003,09003,09001.100.700
12 feb 20203,24003,45002,92003,17003,17002.323.900
11 feb 20202,99003,38002,93003,16003,16003.120.900
10 feb 20202,60002,94002,60002,93002,93003.094.800
07 feb 20202,62002,64002,51002,51002,5100600.900
06 feb 20202,66002,71002,55002,64002,6400593.100
05 feb 20202,48002,76002,46002,64002,64002.026.800
04 feb 20202,24002,44002,21002,42002,42001.197.200
03 feb 20202,20002,26002,16002,19002,19001.183.000
31 gen 20202,38002,38002,15002,17002,17001.834.700
30 gen 20202,35002,41002,30002,37002,3700778.200
29 gen 20202,48002,53002,37002,38002,3800780.400
28 gen 20202,41002,51002,39002,46002,4600871.900
27 gen 20202,63002,63002,37002,38002,38001.995.100
24 gen 20202,82002,84002,61002,63002,63001.103.800
23 gen 20202,87002,93002,78002,82002,82001.298.100
22 gen 20202,83002,88002,75002,86002,86001.202.300
21 gen 20202,55002,92002,51002,78002,78002.923.500
17 gen 20202,57002,60002,52002,54002,54001.362.900
16 gen 20202,67002,77002,54002,54002,5400900.300
15 gen 20202,58002,70002,52002,64002,64001.212.700
14 gen 20202,40002,62002,30002,58002,58001.444.300
13 gen 20202,55002,63002,34002,36002,36001.838.400
10 gen 20202,62002,63002,54002,54002,54001.752.200
09 gen 20202,57002,85002,53002,61002,61002.088.300
08 gen 20202,54002,72002,50002,62002,62001.824.600
07 gen 20202,80002,80002,55002,57002,57002.381.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità