Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.690 | 5.780 | 5.420 | 5.420 | 5.420 | 1,506 |
| 2024-08-30 | 5.645 | 5.688 | 5.595 | 5.655 | 5.655 | 10,043 |
| 2024-08-29 | 5.600 | 5.799 | 5.568 | 5.708 | 5.708 | 1,405 |
| 2024-08-28 | 5.570 | 5.598 | 5.400 | 5.400 | 5.400 | 6,126 |
| 2024-08-27 | 5.730 | 5.730 | 5.508 | 5.508 | 5.508 | 2,285 |
| 2024-08-23 | 5.378 | 5.488 | 5.310 | 5.477 | 5.477 | 2,404 |
| 2024-08-22 | 5.207 | 5.207 | 5.170 | 5.170 | 5.170 | 805 |
| 2024-08-21 | 5.159 | 5.160 | 5.159 | 5.160 | 5.160 | 1 |
| 2024-08-20 | 5.180 | 5.272 | 5.180 | 5.230 | 5.230 | 374 |
| 2024-08-19 | 4.947 | 4.947 | 4.947 | 4.947 | 4.947 | 299 |
| 2024-08-16 | 4.995 | 4.995 | 4.910 | 4.910 | 4.910 | 201 |
| 2024-08-15 | 5.090 | 5.295 | 5.090 | 5.293 | 5.293 | 1,238 |
| 2024-08-14 | 5.020 | 5.270 | 4.927 | 4.927 | 4.927 | 1,803 |
| 2024-08-13 | 5.099 | 5.099 | 4.920 | 4.930 | 4.930 | 1,286 |
| 2024-08-12 | 4.605 | 5.160 | 4.605 | 5.160 | 5.160 | 1,859 |
| 2024-08-09 | 4.513 | 4.550 | 4.513 | 4.550 | 4.550 | 16 |
| 2024-08-08 | 4.455 | 4.455 | 4.455 | 4.455 | 4.455 | 150 |
| 2024-08-07 | 4.695 | 4.695 | 4.600 | 4.600 | 4.600 | 203 |
| 2024-08-05 | 4.310 | 4.509 | 4.310 | 4.509 | 4.509 | 329 |
| 2024-08-02 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1,618 |
| 2024-08-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 28 |
| 2024-07-31 | 4.620 | 4.710 | 4.620 | 4.710 | 4.710 | 1,177 |
| 2024-07-30 | 5.003 | 5.003 | 5.003 | 5.003 | 5.003 | 6 |
| 2024-07-29 | 5.060 | 5.141 | 5.060 | 5.141 | 5.141 | 13 |
| 2024-07-25 | 5.190 | 5.250 | 5.130 | 5.130 | 5.130 | 520 |
| 2024-07-19 | 5.040 | 5.109 | 5.040 | 5.060 | 5.060 | 132 |
| 2024-07-18 | 5.490 | 5.490 | 5.280 | 5.280 | 5.280 | 232 |
| 2024-07-17 | 5.295 | 5.295 | 5.208 | 5.208 | 5.208 | 40 |
| 2024-07-16 | 5.330 | 5.410 | 5.330 | 5.370 | 5.370 | 605 |
| 2024-07-15 | 5.560 | 5.600 | 5.438 | 5.450 | 5.450 | 1,196 |
| 2024-07-12 | 5.212 | 5.530 | 5.190 | 5.490 | 5.490 | 3,279 |
| 2024-07-11 | 5.131 | 5.300 | 5.105 | 5.300 | 5.300 | 3,069 |
| 2024-07-10 | 5.045 | 5.082 | 4.912 | 4.960 | 4.960 | 740 |
| 2024-07-09 | 5.110 | 5.150 | 4.875 | 4.960 | 4.960 | 3,962 |
| 2024-07-08 | 4.640 | 4.730 | 4.640 | 4.730 | 4.730 | 319 |
| 2024-07-05 | 4.458 | 4.525 | 4.458 | 4.525 | 4.525 | 556 |
| 2024-07-03 | 4.326 | 4.334 | 4.180 | 4.210 | 4.210 | 1,180 |
| 2024-07-02 | 4.148 | 4.148 | 4.148 | 4.148 | 4.148 | 103 |
| 2024-06-28 | 4.120 | 4.145 | 4.120 | 4.145 | 4.145 | 350 |
| 2024-06-26 | 4.102 | 4.102 | 4.090 | 4.090 | 4.090 | 1,588 |
| 2024-06-25 | 4.292 | 4.292 | 4.133 | 4.133 | 4.133 | 2,001 |
| 2024-06-24 | 4.492 | 4.492 | 4.345 | 4.345 | 4.345 | 1,055 |
| 2024-06-21 | 4.442 | 4.515 | 4.442 | 4.505 | 4.505 | 1,345 |
| 2024-06-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 11 |
| 2024-06-17 | 4.455 | 4.455 | 4.455 | 4.455 | 4.455 | 3,000 |
| 2024-06-14 | 4.556 | 4.620 | 4.556 | 4.620 | 4.620 | 201 |
| 2024-06-13 | 4.754 | 4.762 | 4.560 | 4.560 | 4.560 | 381 |
| 2024-06-12 | 4.690 | 4.710 | 4.383 | 4.520 | 4.520 | 1,757 |
| 2024-06-11 | 4.480 | 4.563 | 4.480 | 4.563 | 4.563 | 404 |
| 2024-06-10 | 4.262 | 4.549 | 4.234 | 4.500 | 4.500 | 2,179 |
| 2024-06-07 | 4.234 | 4.260 | 4.234 | 4.260 | 4.260 | 770 |
| 2024-06-06 | 4.535 | 4.535 | 4.305 | 4.305 | 4.305 | 1,577 |
| 2024-06-05 | 4.395 | 4.490 | 4.395 | 4.460 | 4.460 | 2,068 |
| 2024-06-04 | 4.498 | 4.498 | 4.407 | 4.440 | 4.440 | 3,233 |
| 2024-06-03 | 4.598 | 4.600 | 4.598 | 4.600 | 4.600 | 23 |
| 2024-05-31 | 4.360 | 4.370 | 4.280 | 4.335 | 4.335 | 322 |
| 2024-05-30 | 4.375 | 4.390 | 4.210 | 4.210 | 4.210 | 21,359 |
| 2024-05-29 | 4.040 | 4.050 | 4.000 | 4.050 | 4.050 | 1,633 |
| 2024-05-28 | 4.100 | 4.100 | 4.020 | 4.065 | 4.065 | 3,245 |
| 2024-05-24 | 4.150 | 4.150 | 4.050 | 4.088 | 4.088 | 259 |
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.