Abeona Therapeutics, Inc. ABEO
NASDAQ · United States · Health Technology
$5.03+0.02 (+0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |