Abeona Therapeutics, Inc. ABEO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,03+0,02 (+0,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,03 | +0,40 % | $5,09 | $5,11 | $4,99 | 1,21M |
| 2026-10-01 | $5,01 | -4,57 % | $5,22 | $5,25 | $4,99 | 1,48M |
| 2026-09-30 | $5,25 | +1,74 % | $5,16 | $5,33 | $5,10 | 1,13M |
| 2026-09-29 | $5,16 | -2,46 % | $5,30 | $5,30 | $5,11 | 1,25M |
| 2026-09-28 | $5,29 | -2,04 % | $5,35 | $5,40 | $5,19 | 872,90K |
| 2026-09-25 | $5,40 | -0,55 % | $5,45 | $5,48 | $5,34 | 720,70K |
| 2026-09-24 | $5,43 | -1,81 % | $5,59 | $5,59 | $5,38 | 852,40K |
| 2026-09-23 | $5,53 | -4,98 % | $5,82 | $5,90 | $5,52 | 1,19M |
| 2026-09-22 | $5,82 | +2,65 % | $5,71 | $5,87 | $5,69 | 1,02M |
| 2026-09-21 | $5,67 | +1,80 % | $5,66 | $5,68 | $5,59 | 1,01M |
| 2026-09-18 | $5,57 | -0,36 % | $5,82 | $5,84 | $5,53 | 2,77M |
| 2026-09-17 | $5,59 | +4,10 % | $5,69 | $5,74 | $5,37 | 3,46M |
| 2026-09-16 | $5,37 | -1,83 % | $5,51 | $5,55 | $5,22 | 1,90M |
| 2026-09-15 | $5,47 | +0,74 % | $5,42 | $5,56 | $5,32 | 1,93M |
| 2026-09-14 | $5,43 | +0,18 % | $5,41 | $5,53 | $5,37 | 1,42M |
| 2026-09-11 | $5,42 | -1,09 % | $5,55 | $5,66 | $5,40 | 1,60M |
| 2026-09-10 | $5,48 | -5,35 % | $5,70 | $5,70 | $5,31 | 2,29M |
| 2026-09-09 | $5,79 | -1,03 % | $5,81 | $5,91 | $5,70 | 1,78M |
| 2026-09-08 | $5,85 | -2,50 % | $5,94 | $6,00 | $5,81 | 872,60K |
| 2026-09-04 | $6,00 | +1,18 % | $5,89 | $6,02 | $5,85 | 866,50K |
| 2026-09-03 | $5,93 | -0,34 % | $5,99 | $6,03 | $5,86 | 862,00K |
| 2026-09-02 | $5,95 | -0,50 % | $5,98 | $6,10 | $5,86 | 1,09M |
| 2026-09-01 | $5,98 | +2,22 % | $5,80 | $6,00 | $5,79 | 683,80K |
| 2026-08-31 | $5,85 | -1,18 % | $5,91 | $5,92 | $5,78 | 993,60K |
| 2026-08-28 | $5,92 | -1,99 % | $5,99 | $6,04 | $5,88 | 912,60K |
| 2026-08-27 | $6,04 | +0,50 % | $6,01 | $6,10 | $5,93 | 537,20K |
| 2026-08-26 | $6,01 | -3,22 % | $6,24 | $6,26 | $6,00 | 1,22M |
| 2026-08-25 | $6,21 | +2,48 % | $6,14 | $6,32 | $6,14 | 785,10K |
| 2026-08-24 | $6,06 | -0,49 % | $6,12 | $6,14 | $6,01 | 848,30K |
| 2026-08-21 | $6,09 | +2,18 % | $6,03 | $6,14 | $6,01 | 889,60K |
| 2026-08-20 | $5,96 | -2,77 % | $6,06 | $6,17 | $5,95 | 1,23M |
| 2026-08-19 | $6,13 | -0,49 % | $6,31 | $6,32 | $6,11 | 1,30M |
| 2026-08-18 | $6,16 | +3,70 % | $5,90 | $6,30 | $5,87 | 1,33M |
| 2026-08-17 | $5,94 | -0,83 % | $5,86 | $6,02 | $5,70 | 2,10M |
| 2026-08-14 | $5,99 | -5,67 % | $6,21 | $6,29 | $5,82 | 5,45M |
| 2026-08-13 | $6,35 | -14,88 % | $6,09 | $6,70 | $6,05 | 4,87M |
| 2026-08-12 | $7,46 | +0,81 % | $7,40 | $7,55 | $7,31 | 2,21M |
| 2026-08-11 | $7,40 | -0,67 % | $7,47 | $7,65 | $7,39 | 2,19M |
| 2026-08-10 | $7,45 | +2,90 % | $7,18 | $7,47 | $7,12 | 1,18M |
| 2026-08-07 | $7,24 | +4,93 % | $6,97 | $7,30 | $6,94 | 1,40M |
| 2026-08-06 | $6,90 | +1,47 % | $6,78 | $7,08 | $6,78 | 828,90K |
| 2026-08-05 | $6,80 | -0,29 % | $6,88 | $6,88 | $6,67 | 720,70K |
| 2026-08-04 | $6,82 | +6,73 % | $6,50 | $6,90 | $6,48 | 1,22M |
| 2026-08-03 | $6,39 | -0,47 % | $6,45 | $6,49 | $6,30 | 1,01M |
| 2026-07-31 | $6,42 | -0,77 % | $6,51 | $6,58 | $6,23 | 662,40K |
| 2026-07-30 | $6,47 | +3,85 % | $6,26 | $6,50 | $6,26 | 689,70K |
| 2026-07-29 | $6,23 | +3,49 % | $6,07 | $6,29 | $5,95 | 1,71M |
| 2026-07-28 | $6,02 | -1,79 % | $6,13 | $6,13 | $5,83 | 940,20K |
| 2026-07-27 | $6,13 | +1,32 % | $6,06 | $6,19 | $6,04 | 779,30K |
| 2026-07-24 | $6,05 | -5,17 % | $6,39 | $6,39 | $6,03 | 1,17M |
| 2026-07-23 | $6,38 | -0,62 % | $6,45 | $6,51 | $6,32 | 872,20K |
| 2026-07-22 | $6,42 | -1,68 % | $6,52 | $6,62 | $6,41 | 894,50K |
| 2026-07-21 | $6,53 | +0,77 % | $6,52 | $6,55 | $6,16 | 1,57M |
| 2026-07-20 | $6,48 | -7,43 % | $7,01 | $7,07 | $6,37 | 1,72M |
| 2026-07-17 | $7,00 | -0,28 % | $6,90 | $7,17 | $6,87 | 777,50K |
| 2026-07-16 | $7,02 | -3,70 % | $7,27 | $7,36 | $6,84 | 1,11M |
| 2026-07-15 | $7,29 | +3,26 % | $7,09 | $7,35 | $6,97 | 1,25M |
| 2026-07-14 | $7,06 | +0,71 % | $7,14 | $7,18 | $6,87 | 1,09M |
| 2026-07-13 | $7,01 | +0,43 % | $6,99 | $7,09 | $6,66 | 1,45M |
| 2026-07-10 | $6,98 | -1,97 % | $7,12 | $7,25 | $6,75 | 1,63M |
| 2026-07-09 | $7,12 | +4,71 % | $6,83 | $7,24 | $6,83 | 2,61M |
| 2026-07-08 | $6,80 | +3,82 % | $6,47 | $6,83 | $6,47 | 1,79M |
| 2026-07-07 | $6,55 | +3,80 % | $6,32 | $6,67 | $6,32 | 1,66M |
| 2026-07-06 | $6,31 | -1,41 % | $6,43 | $6,59 | $6,22 | 1,42M |
| 2026-07-02 | $6,40 | +5,79 % | $6,09 | $6,42 | $6,00 | 1,40M |
| 2026-07-01 | $6,05 | -2,10 % | $6,17 | $6,39 | $6,04 | 2,06M |
| 2026-06-30 | $6,18 | +9,19 % | $5,66 | $6,25 | $5,66 | 2,20M |
| 2026-06-29 | $5,66 | +0,89 % | $5,60 | $5,69 | $5,52 | 1,31M |
| 2026-06-26 | $5,61 | +0,90 % | $5,56 | $5,72 | $5,53 | 2,93M |
| 2026-06-25 | $5,56 | -1,07 % | $5,65 | $5,75 | $5,54 | 1,59M |
| 2026-06-24 | $5,62 | -1,75 % | $5,74 | $5,84 | $5,61 | 1,07M |
| 2026-06-23 | $5,72 | -0,52 % | $5,68 | $5,87 | $5,67 | 1,02M |
| 2026-06-22 | $5,75 | -0,35 % | $5,81 | $5,88 | $5,73 | 1,05M |
| 2026-06-18 | $5,77 | +2,12 % | $5,76 | $5,86 | $5,68 | 1,11M |
| 2026-06-17 | $5,65 | 0,00 % | $5,73 | $5,78 | $5,56 | 2,19M |
| 2026-06-16 | $5,65 | -0,35 % | $5,67 | $5,80 | $5,60 | 1,56M |
| 2026-06-15 | $5,67 | +2,53 % | $5,54 | $5,74 | $5,52 | 620,40K |
| 2026-06-12 | $5,53 | 0,00 % | $5,53 | $5,70 | $5,51 | 957,30K |
| 2026-06-11 | $5,53 | +3,17 % | $5,35 | $5,56 | $5,30 | 1,13M |
| 2026-06-10 | $5,36 | -1,65 % | $5,41 | $5,53 | $5,28 | 1,01M |
| 2026-06-09 | $5,45 | +1,30 % | $5,40 | $5,48 | $5,24 | 1,16M |
| 2026-06-08 | $5,38 | -1,47 % | $5,51 | $5,57 | $5,35 | 706,90K |
| 2026-06-05 | $5,46 | -6,19 % | $5,78 | $5,83 | $5,42 | 881,90K |
| 2026-06-04 | $5,82 | +2,65 % | $5,69 | $5,95 | $5,66 | 693,40K |
| 2026-06-03 | $5,67 | -0,35 % | $5,67 | $5,85 | $5,63 | 829,80K |
| 2026-06-02 | $5,69 | +1,07 % | $5,60 | $5,72 | $5,55 | 818,00K |
| 2026-06-01 | $5,63 | -2,60 % | $5,72 | $5,76 | $5,58 | 783,70K |
| 2026-05-29 | $5,78 | 0,00 % | $5,78 | $5,93 | $5,78 | 714,70K |
| 2026-05-28 | $5,78 | +1,58 % | $5,67 | $5,80 | $5,63 | 706,00K |
| 2026-05-27 | $5,69 | +3,64 % | $5,51 | $5,81 | $5,51 | 1,06M |