ABEO - Abeona Therapeutics Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 gen 20202,88002,88002,62002,77002,77002.929.100
03 gen 20203,20003,21002,89002,90002,90003.588.600
02 gen 20203,59003,60003,17003,21003,21001.884.500
31 dic 20193,49003,52003,20003,27003,27001.671.400
30 dic 20193,39003,52003,21003,49003,49001.551.100
27 dic 20193,60003,67003,38003,42003,42001.211.000
26 dic 20193,65003,95003,55003,60003,60001.528.100
24 dic 20193,67003,69003,50003,60003,60001.139.300
23 dic 20193,31003,75003,20003,63003,63004.496.000
20 dic 20192,95003,46002,81003,12003,120014.259.800
19 dic 20194,01005,19004,00005,00005,00002.628.100
18 dic 20194,09004,17003,88003,94003,9400660.500
17 dic 20194,26004,26003,92004,13004,1300731.700
16 dic 20193,68004,34003,53004,22004,22001.292.100
13 dic 20194,00004,12003,61003,65003,6500714.700
12 dic 20193,98004,06003,70003,99003,99001.606.100
11 dic 20193,39004,18003,32004,02004,02003.380.400
10 dic 20192,87003,35002,74003,28003,28002.155.600
09 dic 20193,20003,42002,92002,94002,94003.711.000
06 dic 20192,81003,04002,59003,00003,00001.665.900
05 dic 20192,92003,09002,75002,76002,7600949.100
04 dic 20193,26003,29002,91002,99002,99001.171.700
03 dic 20193,72003,84003,17003,25003,25001.203.400
02 dic 20193,43003,48003,11003,41003,4100626.300
29 nov 20193,51003,80003,32003,37003,3700706.600
27 nov 20192,95003,51002,95003,40003,40001.165.400
26 nov 20193,04003,20002,78002,93002,93001.103.600
25 nov 20192,58003,02002,57002,87002,8700891.000
22 nov 20192,39002,59002,39002,58002,5800177.000
21 nov 20192,44002,49002,33002,42002,4200178.500
20 nov 20192,32002,50002,32002,43002,4300228.400
19 nov 20192,20002,37002,20002,33002,3300191.200
18 nov 20192,27002,31002,21002,23002,2300147.900
15 nov 20192,28002,40002,23002,32002,3200190.800
14 nov 20192,43002,50002,25002,27002,2700200.800
13 nov 20192,30002,47002,21002,33002,3300342.700
12 nov 20192,50002,59002,28002,29002,2900325.000
11 nov 20192,67002,67002,46002,49002,4900168.500
08 nov 20192,67002,72002,58002,63002,6300266.400
07 nov 20192,63002,74002,58002,72002,7200157.100
06 nov 20192,69002,72002,58002,61002,6100104.700
05 nov 20192,65002,78002,63002,68002,6800254.500
04 nov 20192,57002,73002,56002,65002,6500215.900
01 nov 20192,40002,59002,36002,53002,5300350.900
31 ott 20192,50002,50002,33002,37002,3700253.600
30 ott 20192,50002,56002,38002,51002,5100204.800
29 ott 20192,52002,61002,47002,50002,5000153.200
28 ott 20192,49002,62002,35002,57002,5700272.200
25 ott 20192,34002,59002,24002,50002,5000670.300
24 ott 20192,42002,44002,28002,28002,2800351.900
23 ott 20192,39002,50002,30002,39002,3900274.200
22 ott 20192,27002,45002,27002,39002,3900373.100
21 ott 20192,16002,30002,12002,26002,2600385.300
18 ott 20192,22002,39002,11002,17002,1700584.700
17 ott 20192,39002,50002,21002,26002,2600724.200
16 ott 20192,72002,82002,42002,44002,44001.130.900
15 ott 20192,22002,84002,21002,71002,71001.969.400
14 ott 20192,21002,25002,08002,17002,1700208.700
11 ott 20192,22002,31002,16002,24002,2400268.100
10 ott 20192,22002,28002,15002,20002,2000209.000
09 ott 20192,30002,38002,20002,21002,2100200.300
08 ott 20192,37002,45002,26002,29002,2900284.300
07 ott 20192,28002,47002,24002,38002,3800368.400
04 ott 20192,26002,34002,15002,25002,2500760.600
03 ott 20192,22002,30002,17002,26002,2600295.100
02 ott 20192,27002,27002,07002,22002,2200853.000
01 ott 20192,23002,35002,23002,28002,2800216.500
30 set 20192,44002,50002,21002,26002,2600443.000
*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