ABEO - Abeona Therapeutics Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 20202,34722,51002,21002,30002,30001.348.444
06 apr 20202,19002,30002,15002,29002,29001.454.200
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
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
*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