U.S. markets open in 6 hours 3 minutes
F S&P 500
5,068.00 +21.50 (+0.43%) F Dow Jones
38,170.00 +101.00 (+0.27%) F Nasdaq
17,536.25 +98.00 (+0.56%) E-mini Russell 2000 Index Futur
2,006.80 +17.10 (+0.86%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,318.80 +7.80 (+0.34%)
Abeona Therapeutics Inc. (ABEO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4.1300 | 4.4000 | 3.7500 | 3.9100 | 3.9100 | 1,219,200 |
| 30 abr 2024 | 3.4600 | 4.2100 | 3.4400 | 4.1400 | 4.1400 | 2,229,200 |
| 29 abr 2024 | 3.4900 | 3.7800 | 3.3700 | 3.4400 | 3.4400 | 2,100,000 |
| 26 abr 2024 | 3.2700 | 3.3800 | 3.2000 | 3.2600 | 3.2600 | 1,210,900 |
| 25 abr 2024 | 3.1700 | 3.2800 | 3.0500 | 3.1900 | 3.1900 | 1,104,100 |
| 24 abr 2024 | 3.4500 | 3.5200 | 3.1400 | 3.1700 | 3.1700 | 2,219,400 |
| 23 abr 2024 | 3.8100 | 4.2500 | 3.3400 | 3.4100 | 3.4100 | 5,512,800 |
| 22 abr 2024 | 7.6300 | 7.7300 | 7.2600 | 7.3600 | 7.3600 | 1,028,000 |
| 19 abr 2024 | 7.5000 | 7.6900 | 7.2000 | 7.5700 | 7.5700 | 386,300 |
| 18 abr 2024 | 7.9500 | 8.1700 | 7.5100 | 7.5300 | 7.5300 | 246,000 |
| 17 abr 2024 | 7.7600 | 8.4500 | 7.7300 | 7.9300 | 7.9300 | 729,600 |
| 16 abr 2024 | 7.6000 | 7.8900 | 7.5300 | 7.7600 | 7.7600 | 218,600 |
| 15 abr 2024 | 7.5600 | 7.6900 | 7.4400 | 7.6400 | 7.6400 | 113,700 |
| 12 abr 2024 | 7.6900 | 7.8400 | 7.4300 | 7.5500 | 7.5500 | 188,000 |
| 11 abr 2024 | 7.3500 | 7.8400 | 7.3200 | 7.7900 | 7.7900 | 173,500 |
| 10 abr 2024 | 7.2300 | 7.3700 | 7.0600 | 7.3600 | 7.3600 | 160,800 |
| 09 abr 2024 | 7.5300 | 7.6800 | 7.1800 | 7.4400 | 7.4400 | 128,400 |
| 08 abr 2024 | 7.3900 | 7.5700 | 7.1200 | 7.5200 | 7.5200 | 209,700 |
| 05 abr 2024 | 7.6400 | 7.8200 | 7.3200 | 7.4400 | 7.4400 | 218,300 |
| 04 abr 2024 | 8.0500 | 8.2800 | 7.6200 | 7.7000 | 7.7000 | 173,200 |
| 03 abr 2024 | 7.5200 | 8.1200 | 7.4600 | 8.0500 | 8.0500 | 230,300 |
| 02 abr 2024 | 7.6000 | 7.6800 | 7.3000 | 7.4800 | 7.4800 | 229,800 |
| 01 abr 2024 | 7.2200 | 7.7700 | 7.1000 | 7.7200 | 7.7200 | 209,400 |
| 28 mar 2024 | 7.2700 | 7.4600 | 7.1000 | 7.2500 | 7.2500 | 267,300 |
| 27 mar 2024 | 7.4700 | 7.6100 | 7.2800 | 7.3400 | 7.3400 | 131,100 |
| 26 mar 2024 | 7.2200 | 7.5200 | 7.1600 | 7.3600 | 7.3600 | 198,600 |
| 25 mar 2024 | 7.5300 | 7.6800 | 7.3400 | 7.4000 | 7.4000 | 167,600 |
| 22 mar 2024 | 7.4800 | 7.8300 | 7.4500 | 7.6100 | 7.6100 | 171,400 |
| 21 mar 2024 | 7.5700 | 7.7400 | 7.2700 | 7.5300 | 7.5300 | 316,800 |
| 20 mar 2024 | 7.5200 | 7.7400 | 7.4100 | 7.5300 | 7.5300 | 370,900 |
| 19 mar 2024 | 7.0000 | 7.6700 | 6.7700 | 7.5700 | 7.5700 | 830,200 |
| 18 mar 2024 | 7.9000 | 7.9400 | 6.6500 | 6.9900 | 6.9900 | 1,397,800 |
| 15 mar 2024 | 8.1100 | 8.8700 | 8.0300 | 8.6300 | 8.6300 | 462,200 |
| 14 mar 2024 | 8.1800 | 8.3800 | 7.9600 | 8.1400 | 8.1400 | 212,700 |
| 13 mar 2024 | 8.2000 | 8.4000 | 7.8000 | 8.2300 | 8.2300 | 251,800 |
| 12 mar 2024 | 7.7200 | 8.4800 | 7.4000 | 8.1800 | 8.1800 | 478,900 |
| 11 mar 2024 | 7.8800 | 8.1100 | 7.7200 | 7.8100 | 7.8100 | 405,200 |
| 08 mar 2024 | 8.3900 | 8.4000 | 7.8400 | 7.9700 | 7.9700 | 262,600 |
| 07 mar 2024 | 8.7000 | 8.8100 | 8.1900 | 8.2500 | 8.2500 | 425,700 |
| 06 mar 2024 | 8.5700 | 9.0100 | 8.1200 | 8.6800 | 8.6800 | 408,200 |
| 05 mar 2024 | 7.7400 | 8.7000 | 7.6000 | 8.4600 | 8.4600 | 484,600 |
| 04 mar 2024 | 7.9500 | 8.2400 | 7.4500 | 7.8100 | 7.8100 | 498,200 |
| 01 mar 2024 | 7.0000 | 7.8700 | 6.9200 | 7.8100 | 7.8100 | 1,159,800 |
| 29 feb 2024 | 6.9600 | 7.1100 | 6.6700 | 6.9000 | 6.9000 | 251,100 |
| 28 feb 2024 | 7.3000 | 7.3200 | 6.8700 | 6.9000 | 6.9000 | 330,800 |
| 27 feb 2024 | 7.5400 | 7.8700 | 7.0800 | 7.3500 | 7.3500 | 623,200 |
| 26 feb 2024 | 7.0000 | 7.7000 | 6.9400 | 7.5400 | 7.5400 | 638,700 |
| 23 feb 2024 | 6.7000 | 6.9800 | 6.6000 | 6.9800 | 6.9800 | 242,900 |
| 22 feb 2024 | 6.7900 | 6.9900 | 6.6100 | 6.7000 | 6.7000 | 241,400 |
| 21 feb 2024 | 6.6900 | 6.9500 | 6.4800 | 6.7500 | 6.7500 | 212,800 |
| 20 feb 2024 | 7.1000 | 7.5000 | 6.1600 | 6.7400 | 6.7400 | 477,000 |
| 16 feb 2024 | 6.4900 | 7.0300 | 6.4900 | 7.0100 | 7.0100 | 314,300 |
| 15 feb 2024 | 6.1000 | 6.5300 | 5.9900 | 6.4900 | 6.4900 | 232,900 |
| 14 feb 2024 | 6.4400 | 6.4400 | 5.8400 | 6.1500 | 6.1500 | 406,500 |
| 13 feb 2024 | 6.3000 | 7.0300 | 6.1200 | 6.3100 | 6.3100 | 508,100 |
| 12 feb 2024 | 6.2100 | 6.5200 | 6.0300 | 6.4800 | 6.4800 | 497,400 |
| 09 feb 2024 | 5.2800 | 6.3300 | 5.2800 | 6.2000 | 6.2000 | 832,800 |
| 08 feb 2024 | 5.0100 | 5.4500 | 4.9700 | 5.2800 | 5.2800 | 377,300 |
| 07 feb 2024 | 4.5300 | 5.0400 | 4.4000 | 4.9000 | 4.9000 | 459,400 |
| 06 feb 2024 | 4.2500 | 4.4100 | 4.2500 | 4.3000 | 4.3000 | 126,600 |
| 05 feb 2024 | 4.4200 | 4.4900 | 4.2500 | 4.2900 | 4.2900 | 94,700 |
| 02 feb 2024 | 4.2400 | 4.4700 | 4.1300 | 4.4200 | 4.4200 | 160,700 |
| 01 feb 2024 | 4.3500 | 4.4500 | 4.0300 | 4.3000 | 4.3000 | 455,700 |
| 31 ene 2024 | 4.4500 | 4.5700 | 4.0200 | 4.0700 | 4.0700 | 1,057,500 |
| 30 ene 2024 | 4.8500 | 4.9400 | 4.4500 | 4.4800 | 4.4800 | 547,300 |
| 29 ene 2024 | 4.6500 | 4.9500 | 4.6500 | 4.8500 | 4.8500 | 65,600 |
| 26 ene 2024 | 4.7500 | 4.7700 | 4.5600 | 4.6900 | 4.6900 | 112,800 |
| 25 ene 2024 | 4.7600 | 4.8200 | 4.7300 | 4.7600 | 4.7600 | 68,000 |
| 24 ene 2024 | 4.8900 | 4.9500 | 4.7300 | 4.7600 | 4.7600 | 95,800 |
| 23 ene 2024 | 5.1000 | 5.1000 | 4.7800 | 4.8700 | 4.8700 | 168,100 |
| 22 ene 2024 | 5.1000 | 5.2400 | 4.9900 | 5.0800 | 5.0800 | 153,600 |
| 19 ene 2024 | 4.9400 | 5.0300 | 4.8800 | 5.0000 | 5.0000 | 79,100 |
| 18 ene 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9700 | 4.9700 | 138,800 |
| 17 ene 2024 | 5.1700 | 5.1700 | 5.1000 | 5.1400 | 5.1400 | 71,700 |
| 16 ene 2024 | 5.2100 | 5.2400 | 5.1000 | 5.2000 | 5.2000 | 152,800 |
| 12 ene 2024 | 5.2900 | 5.3800 | 5.2000 | 5.2500 | 5.2500 | 140,300 |
| 11 ene 2024 | 5.4200 | 5.4200 | 5.1000 | 5.3500 | 5.3500 | 171,000 |
| 10 ene 2024 | 5.5900 | 5.6200 | 5.3300 | 5.3900 | 5.3900 | 257,900 |
| 09 ene 2024 | 5.8100 | 5.9000 | 5.5800 | 5.6300 | 5.6300 | 203,300 |
| 08 ene 2024 | 5.6100 | 5.8600 | 5.5000 | 5.8400 | 5.8400 | 248,800 |
| 05 ene 2024 | 5.7000 | 5.9000 | 5.5300 | 5.6600 | 5.6600 | 174,000 |
| 04 ene 2024 | 5.8300 | 5.9400 | 5.7000 | 5.7600 | 5.7600 | 238,900 |
| 03 ene 2024 | 5.4000 | 5.8400 | 5.3900 | 5.7500 | 5.7500 | 280,900 |
| 02 ene 2024 | 4.9500 | 5.5600 | 4.9500 | 5.5300 | 5.5300 | 283,900 |
| 29 dic 2023 | 5.1900 | 5.1900 | 4.9700 | 5.0100 | 5.0100 | 144,600 |
| 28 dic 2023 | 5.0800 | 5.1800 | 5.0600 | 5.1400 | 5.1400 | 157,700 |
| 27 dic 2023 | 5.1600 | 5.1900 | 5.0000 | 5.1200 | 5.1200 | 576,400 |
| 26 dic 2023 | 5.0000 | 5.3000 | 4.9100 | 5.0900 | 5.0900 | 1,064,000 |
| 22 dic 2023 | 4.8000 | 4.9900 | 4.7200 | 4.9700 | 4.9700 | 279,900 |
| 21 dic 2023 | 4.7500 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 99,300 |
| 20 dic 2023 | 4.7500 | 4.7500 | 4.6800 | 4.7300 | 4.7300 | 70,500 |
| 19 dic 2023 | 4.7900 | 4.7900 | 4.6200 | 4.7200 | 4.7200 | 208,300 |
| 18 dic 2023 | 4.8600 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 74,800 |
| 15 dic 2023 | 4.7500 | 4.8800 | 4.6600 | 4.8700 | 4.8700 | 241,900 |
| 14 dic 2023 | 4.8000 | 4.8500 | 4.6300 | 4.7800 | 4.7800 | 148,600 |
| 13 dic 2023 | 4.7400 | 4.7800 | 4.5900 | 4.7200 | 4.7200 | 103,600 |
| 12 dic 2023 | 4.6400 | 4.7600 | 4.5800 | 4.6800 | 4.6800 | 71,800 |
| 11 dic 2023 | 4.7600 | 4.8400 | 4.5800 | 4.6600 | 4.6600 | 85,300 |
| 08 dic 2023 | 4.7500 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 111,200 |
| 07 dic 2023 | 4.5400 | 4.7900 | 4.5000 | 4.7500 | 4.7500 | 279,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.