Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ABEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 12.90 | 0.15 | 1.18% | 12.75 | 12.90 | 12.65 | 450 |
| May 16 2024 | 12.75 | 0.70 | 5.81% | 12.05 | 12.85 | 12.05 | 2,790 |
| May 15 2024 | 12.05 | 1.25 | 11.57% | 10.75 | 14.40 | 10.70 | 9,159 |
| May 14 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 0.00 |
| May 13 2024 | 10.80 | 0.20 | 1.89% | 10.60 | 10.80 | 10.60 | 647 |
| May 10 2024 | 10.60 | 0.10 | 0.95% | 10.50 | 10.70 | 10.50 | 187 |
| May 09 2024 | 10.50 | -0.05 | -0.47% | 10.55 | 10.55 | 10.40 | 432 |
| May 08 2024 | 10.55 | -0.20 | -1.86% | 10.70 | 10.70 | 10.50 | 555 |
| May 07 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.80 | 10.45 | 1,828 |
| May 06 2024 | 10.75 | 0.15 | 1.42% | 10.80 | 10.80 | 10.60 | 870 |
| May 03 2024 | 10.60 | -0.15 | -1.40% | 10.70 | 10.75 | 10.60 | 265 |
| May 02 2024 | 10.75 | 0.10 | 0.94% | 10.65 | 10.80 | 10.65 | 202 |
| Apr 30 2024 | 10.65 | -0.35 | -3.18% | 10.95 | 10.95 | 10.65 | 440 |
| Apr 29 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 10.75 | 1,003 |
| Apr 26 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 679 |
| Apr 25 2024 | 11.00 | 0.05 | 0.46% | 10.95 | 11.00 | 10.95 | 292 |
| Apr 24 2024 | 10.95 | -0.05 | -0.45% | 10.95 | 10.95 | 10.95 | 1 |
| Apr 23 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 842 |
| Apr 22 2024 | 11.00 | -0.05 | -0.45% | 11.00 | 11.05 | 11.00 | 281 |
| Apr 19 2024 | 11.05 | 0.05 | 0.45% | 11.00 | 11.05 | 11.00 | 168 |
| Apr 18 2024 | 11.00 | -0.05 | -0.45% | 11.00 | 11.00 | 11.00 | 160 |
| Apr 17 2024 | 11.05 | -0.10 | -0.90% | 11.15 | 11.15 | 11.05 | 369 |
| Apr 16 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.20 | 11.10 | 238 |
| Apr 15 2024 | 11.15 | 0.00 | 0.00% | 11.20 | 11.20 | 11.15 | 71 |
| Apr 12 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.20 | 11.10 | 298 |
| Apr 11 2024 | 11.15 | 0.05 | 0.45% | 11.10 | 11.15 | 10.80 | 1,714 |
| Apr 10 2024 | 11.10 | 0.10 | 0.91% | 11.05 | 11.10 | 11.00 | 125 |
| Apr 09 2024 | 11.00 | -0.10 | -0.90% | 11.15 | 11.20 | 10.65 | 1,327 |
| Apr 08 2024 | 11.10 | -0.05 | -0.45% | 11.20 | 11.25 | 11.10 | 915 |
| Apr 05 2024 | 11.15 | 0.10 | 0.90% | 11.10 | 11.15 | 11.00 | 367 |
| Apr 04 2024 | 11.05 | 0.10 | 0.91% | 11.00 | 11.10 | 10.90 | 1,554 |
| Apr 03 2024 | 10.95 | 0.60 | 5.80% | 10.40 | 11.05 | 10.35 | 1,901 |
| Apr 02 2024 | 10.35 | 0.10 | 0.98% | 10.40 | 10.80 | 10.30 | 2,252 |
| Mar 28 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.30 | 10.10 | 1,151 |
| Mar 27 2024 | 10.25 | -0.60 | -5.53% | 10.80 | 10.80 | 9.82 | 2,809 |
| Mar 26 2024 | 10.85 | -0.45 | -3.98% | 11.30 | 11.30 | 10.85 | 1,307 |
| Mar 25 2024 | 11.30 | -0.20 | -1.74% | 11.45 | 11.45 | 11.00 | 3,222 |
| Mar 22 2024 | 11.50 | -0.50 | -4.17% | 11.90 | 11.90 | 11.50 | 2,273 |
| Mar 21 2024 | 12.00 | -0.20 | -1.64% | 12.20 | 12.20 | 11.90 | 793 |
| Mar 20 2024 | 12.20 | -0.25 | -2.01% | 12.45 | 12.45 | 12.20 | 1,048 |
| Mar 19 2024 | 12.45 | -0.15 | -1.19% | 12.55 | 12.55 | 12.45 | 785 |
| Mar 18 2024 | 12.60 | -0.35 | -2.70% | 13.00 | 13.00 | 12.45 | 1,401 |
| Mar 15 2024 | 12.95 | 0.00 | 0.00% | 12.90 | 13.00 | 12.90 | 411 |
| Mar 14 2024 | 12.95 | -0.15 | -1.15% | 13.10 | 13.10 | 12.90 | 566 |
| Mar 13 2024 | 13.10 | 0.00 | 0.00% | 13.15 | 13.15 | 13.10 | 297 |
| Mar 12 2024 | 13.10 | 0.00 | 0.00% | 13.15 | 13.15 | 13.10 | 3 |
| Mar 11 2024 | 13.10 | -0.10 | -0.76% | 13.10 | 13.10 | 13.05 | 273 |
| Mar 08 2024 | 13.20 | -0.20 | -1.49% | 13.40 | 13.40 | 13.20 | 258 |
| Mar 07 2024 | 13.40 | -0.05 | -0.37% | 13.50 | 13.55 | 13.30 | 413 |
| Mar 06 2024 | 13.45 | -0.15 | -1.10% | 13.85 | 13.85 | 13.45 | 881 |
| Mar 05 2024 | 13.60 | -0.20 | -1.45% | 13.80 | 13.80 | 13.60 | 293 |
| Mar 04 2024 | 13.80 | -0.15 | -1.08% | 14.00 | 14.00 | 13.70 | 912 |
| Mar 01 2024 | 13.95 | 0.00 | 0.00% | 13.95 | 13.95 | 13.90 | 76 |
| Feb 29 2024 | 13.95 | 0.05 | 0.36% | 13.90 | 13.95 | 13.90 | 92 |
| Feb 28 2024 | 13.90 | -0.05 | -0.36% | 14.00 | 14.00 | 13.85 | 331 |
| Feb 27 2024 | 13.95 | 0.00 | 0.00% | 14.00 | 14.00 | 13.90 | 3,713 |
| Feb 26 2024 | 13.95 | 0.15 | 1.09% | 14.00 | 14.00 | 13.95 | 6,618 |
| Feb 23 2024 | 13.80 | 0.10 | 0.73% | 13.70 | 14.00 | 13.70 | 1,320 |
| Feb 22 2024 | 13.70 | 0.00 | 0.00% | 13.70 | 13.70 | 13.70 | 2,002 |
| Feb 21 2024 | 13.70 | 0.35 | 2.62% | 13.45 | 13.70 | 13.45 | 2,301 |
| Feb 20 2024 | 13.35 | -0.10 | -0.74% | 13.50 | 13.60 | 13.35 | 256 |
| Feb 19 2024 | 13.45 | 0.00 | 0.00% | 13.45 | 13.45 | 13.45 | 0.00 |
