Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.540 | 4.540 | 4.291 | 4.339 | 4.339 | 330 |
| 2026-10-22 | 4.464 | 4.620 | 4.460 | 4.460 | 4.460 | 6,418 |
| 2026-10-21 | 4.710 | 4.710 | 4.540 | 4.540 | 4.540 | 868 |
| 2026-10-20 | 4.470 | 4.600 | 4.470 | 4.580 | 4.580 | 42,658 |
| 2026-10-19 | 4.474 | 4.510 | 4.349 | 4.421 | 4.421 | 796 |
| 2026-10-16 | 4.664 | 4.760 | 4.400 | 4.400 | 4.400 | 2,174 |
| 2026-10-15 | 4.450 | 4.729 | 4.350 | 4.689 | 4.689 | 5,820 |
| 2026-10-14 | 4.550 | 4.550 | 4.280 | 4.345 | 4.345 | 22,032 |
| 2026-10-13 | 4.950 | 4.980 | 4.555 | 4.580 | 4.580 | 8,839 |
| 2026-10-12 | 4.850 | 4.935 | 4.850 | 4.920 | 4.920 | 473 |
| 2026-10-09 | 5.010 | 5.040 | 4.930 | 4.930 | 4.930 | 4,579 |
| 2026-10-08 | 5.040 | 5.120 | 4.960 | 4.999 | 4.999 | 2,857 |
| 2026-10-07 | 4.945 | 5.080 | 4.850 | 5.070 | 5.070 | 452 |
| 2026-10-06 | 5.080 | 5.165 | 4.980 | 5.010 | 5.010 | 250 |
| 2026-10-05 | 4.950 | 5.120 | 4.950 | 5.120 | 5.120 | 872 |
| 2026-10-02 | 5.095 | 5.220 | 5.030 | 5.030 | 5.030 | 2,195 |
| 2026-10-01 | 5.290 | 5.290 | 5.099 | 5.099 | 5.099 | 2,207 |
| 2026-09-30 | 5.165 | 5.300 | 5.110 | 5.222 | 5.222 | 991 |
| 2026-09-29 | 5.350 | 5.350 | 5.128 | 5.128 | 5.128 | 999 |
| 2026-09-28 | 5.355 | 5.355 | 5.205 | 5.210 | 5.210 | 7,540 |
| 2026-09-25 | 5.500 | 5.500 | 5.379 | 5.400 | 5.400 | 1,650 |
| 2026-09-24 | 5.380 | 5.500 | 5.380 | 5.460 | 5.460 | 7,271 |
| 2026-09-23 | 5.820 | 5.870 | 5.600 | 5.600 | 5.600 | 2,369 |
| 2026-09-22 | 5.730 | 5.830 | 5.715 | 5.830 | 5.830 | 2,983 |
| 2026-09-21 | 5.520 | 5.700 | 5.520 | 5.618 | 5.618 | 886 |
| 2026-09-18 | 5.790 | 5.860 | 5.549 | 5.589 | 5.589 | 4,955 |
| 2026-09-17 | 5.410 | 5.728 | 5.370 | 5.420 | 5.420 | 3,005 |
| 2026-09-16 | 5.490 | 5.490 | 5.350 | 5.350 | 5.350 | 2,231 |
| 2026-09-15 | 5.425 | 5.425 | 5.340 | 5.380 | 5.380 | 689 |
| 2026-09-14 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 5,434 |
| 2026-09-11 | 5.660 | 5.660 | 5.430 | 5.450 | 5.450 | 289 |
| 2026-09-10 | 5.700 | 5.750 | 5.320 | 5.450 | 5.450 | 4,104 |
| 2026-09-09 | 5.990 | 5.990 | 5.700 | 5.810 | 5.810 | 1,093 |
| 2026-09-08 | 5.956 | 5.980 | 5.860 | 5.960 | 5.960 | 1,676 |
| 2026-09-04 | 5.970 | 6.000 | 5.870 | 5.940 | 5.940 | 3,144 |
| 2026-09-03 | 5.985 | 6.070 | 5.880 | 5.950 | 5.950 | 534 |
| 2026-09-02 | 5.980 | 6.035 | 5.885 | 5.890 | 5.890 | 6,323 |
| 2026-09-01 | 5.780 | 5.960 | 5.780 | 5.950 | 5.950 | 127 |
| 2026-08-31 | 5.970 | 5.970 | 5.799 | 5.845 | 5.845 | 2,469 |
| 2026-08-28 | 5.996 | 6.120 | 5.890 | 5.920 | 5.920 | 18,927 |
| 2026-08-27 | 6.004 | 6.080 | 5.949 | 6.060 | 6.060 | 1,884 |
| 2026-08-26 | 6.234 | 6.246 | 6.030 | 6.050 | 6.050 | 760 |
| 2026-08-25 | 6.146 | 6.310 | 6.134 | 6.310 | 6.310 | 2,827 |
| 2026-08-24 | 6.090 | 6.160 | 6.020 | 6.050 | 6.050 | 1,572 |
| 2026-08-21 | 6.036 | 6.110 | 6.024 | 6.070 | 6.070 | 1,225 |
| 2026-08-20 | 6.052 | 6.155 | 5.995 | 6.040 | 6.040 | 3,888 |
| 2026-08-19 | 6.250 | 6.320 | 6.181 | 6.230 | 6.230 | 3,982 |
| 2026-08-18 | 5.900 | 5.960 | 5.880 | 5.960 | 5.960 | 662 |
| 2026-08-17 | 5.870 | 5.990 | 5.700 | 5.940 | 5.940 | 7,009 |
| 2026-08-14 | 6.460 | 6.460 | 5.865 | 5.940 | 5.940 | 17,039 |
| 2026-08-13 | 7.710 | 8.250 | 6.084 | 6.400 | 6.400 | 25,879 |
| 2026-08-12 | 7.510 | 7.510 | 7.300 | 7.420 | 7.420 | 1,731 |
| 2026-08-11 | 7.600 | 7.625 | 7.445 | 7.480 | 7.480 | 3,399 |
| 2026-08-10 | 7.180 | 7.295 | 7.120 | 7.120 | 7.120 | 15,742 |
| 2026-08-07 | 7.000 | 7.180 | 6.964 | 7.170 | 7.170 | 3,537 |
| 2026-08-06 | 6.870 | 7.090 | 6.774 | 6.930 | 6.930 | 3,714 |
| 2026-08-05 | 6.822 | 6.886 | 6.710 | 6.725 | 6.725 | 2,147 |
| 2026-08-04 | 6.450 | 6.640 | 6.450 | 6.590 | 6.590 | 2,998 |
| 2026-08-03 | 6.444 | 6.490 | 6.310 | 6.330 | 6.330 | 116 |
| 2026-07-31 | 6.670 | 6.670 | 6.242 | 6.300 | 6.300 | 151 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.