Italia markets open in 8 hours 8 minutes

Abeona Therapeutics Inc. (ABEO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1,18000,0000 (0,00%)
Alla chiusura: 4:00PM EDT
1,1900 0,01 (0,85%)
Dopo ore: 06:36PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20211,17001,19381,13001,18001,1800750.639
24 set 20211,20001,22001,17001,18001,1800430.100
23 set 20211,20001,22001,20001,22001,2200190.100
22 set 20211,19001,24001,17001,19001,1900539.300
21 set 20211,23001,23001,18001,21001,2100309.200
20 set 20211,20001,22001,17001,21001,2100377.700
17 set 20211,24001,27001,17001,20001,2000865.500
16 set 20211,24001,27001,21001,24001,2400371.500
15 set 20211,23001,27001,22001,24001,2400335.800
14 set 20211,30001,30001,22001,22001,2200528.100
13 set 20211,30001,31001,25001,28001,2800516.200
10 set 20211,31001,32001,27001,29001,2900218.300
09 set 20211,25001,33001,24001,30001,3000442.400
08 set 20211,31001,31001,19001,25001,2500836.400
07 set 20211,33001,36001,29001,29001,2900661.100
03 set 20211,36001,36001,30001,35001,3500224.700
02 set 20211,28001,36001,27001,35001,3500637.600
01 set 20211,29001,33001,28001,29001,2900449.700
31 ago 20211,30001,33001,29001,32001,3200444.000
30 ago 20211,29001,32001,27001,28001,2800363.000
27 ago 20211,31001,33001,27001,31001,3100488.900
26 ago 20211,26001,31001,26001,29001,2900338.600
25 ago 20211,31001,33001,26001,26001,2600531.200
24 ago 20211,27001,32001,25001,31001,3100452.900
23 ago 20211,18001,28001,18001,28001,2800566.300
20 ago 20211,19001,20001,17001,17001,1700351.600
19 ago 20211,20001,22001,16001,16001,1600314.500
18 ago 20211,15001,25001,14001,23001,2300499.700
17 ago 20211,15001,17001,11001,17001,17001.160.600
16 ago 20211,25001,25001,14001,15001,1500781.000
13 ago 20211,25001,25001,22001,23001,2300401.800
12 ago 20211,24001,26001,23001,25001,2500298.700
11 ago 20211,26001,27001,22001,24001,2400486.900
10 ago 20211,27001,30001,25001,26001,2600334.900
09 ago 20211,27001,33001,24001,28001,2800662.300
06 ago 20211,30001,31001,23001,29001,2900632.000
05 ago 20211,23001,30001,20001,28001,2800538.200
04 ago 20211,24001,25001,20001,21001,2100519.700
03 ago 20211,27001,28001,23001,23001,2300626.100
02 ago 20211,18001,30001,15001,29001,29001.218.100
30 lug 20211,23001,23001,19001,22001,2200941.200
29 lug 20211,29001,29001,21001,24001,24001.481.700
28 lug 20211,28001,34001,23001,28001,28001.946.100
27 lug 20211,29001,30001,22001,25001,25001.574.400
26 lug 20211,40001,54001,21001,32001,320010.020.800
23 lug 20211,35001,35001,28001,31001,3100756.900
22 lug 20211,36001,36001,27001,32001,3200495.900
21 lug 20211,29001,40001,27001,35001,3500789.200
20 lug 20211,25001,29001,23001,26001,2600907.400
19 lug 20211,28001,29001,16001,23001,23002.122.900
16 lug 20211,33001,35001,27001,28001,2800838.700
15 lug 20211,41001,41001,32001,35001,3500415.100
14 lug 20211,36001,39001,33001,35001,3500504.100
13 lug 20211,45001,45001,35001,38001,38001.092.200
12 lug 20211,53001,53001,41001,42001,4200646.300
09 lug 20211,47001,54001,43001,54001,5400572.100
08 lug 20211,38001,49001,38001,47001,4700552.200
07 lug 20211,46001,49001,40001,46001,46001.812.100
06 lug 20211,54001,56001,46001,50001,50001.318.700
02 lug 20211,60001,60001,53001,55001,5500666.000
01 lug 20211,58001,59001,53001,55001,5500820.600
30 giu 20211,63001,63001,55001,56001,5600945.400
29 giu 20211,69001,70001,63001,64001,64001.108.900
28 giu 20211,73001,74001,67001,69001,69001.046.500
25 giu 20211,69001,75001,66001,69001,690010.125.100
24 giu 20211,62001,69001,59001,69001,69001.441.100
23 giu 20211,64001,72001,59001,62001,62001.618.900
22 giu 20211,65001,66001,60001,65001,6500884.200
21 giu 20211,69001,71001,62001,68001,68001.153.600
18 giu 20211,68001,72001,61001,70001,70001.394.500
17 giu 20211,70001,77001,68001,71001,7100773.400
16 giu 20211,68001,75001,67001,73001,7300839.300
15 giu 20211,80001,81001,68001,68001,68001.142.600
14 giu 20211,82001,84001,80001,80001,8000672.600
11 giu 20211,86001,89001,79001,82001,8200832.300
10 giu 20211,71001,87001,71001,85001,85001.506.900
09 giu 20211,79001,81001,72001,73001,73001.159.000
08 giu 20211,79001,80001,73001,79001,7900973.900
07 giu 20211,72001,81001,68001,74001,74002.084.700
04 giu 20211,84001,84001,67001,69001,69001.652.200
03 giu 20211,82001,92001,74001,82001,82002.337.500
02 giu 20211,72001,77001,70001,76001,76001.705.500
01 giu 20211,67001,74001,64001,71001,7100918.100
28 mag 20211,67001,74001,63001,65001,65001.072.900
27 mag 20211,69001,70001,61001,65001,65001.158.000
26 mag 20211,51001,69001,49001,65001,65003.008.200
25 mag 20211,54001,55001,48001,49001,4900834.900
24 mag 20211,57001,62001,53001,55001,5500748.500
21 mag 20211,60001,64001,55001,62001,6200860.400
20 mag 20211,50001,59001,50001,57001,57001.276.300
19 mag 20211,49001,59001,45001,54001,54001.492.900
18 mag 20211,35001,61001,35001,56001,56002.001.400
17 mag 20211,39001,45001,35001,36001,3600875.100
14 mag 20211,30001,45001,30001,38001,38001.446.500
13 mag 20211,42001,44001,27001,29001,29001.774.000
12 mag 20211,32001,45001,29001,41001,41001.892.500
11 mag 20211,28001,42001,26001,31001,31002.717.800
10 mag 20211,54001,54001,33001,35001,35002.217.900
07 mag 20211,50001,60001,50001,54001,5400780.100
06 mag 20211,61001,62001,48001,52001,52002.023.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...