Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.245 | 4.245 | 4.112 | 4.112 | 4.112 | 7,980 |
| 2024-05-22 | 4.370 | 4.370 | 4.250 | 4.340 | 4.340 | 480 |
| 2024-05-21 | 4.475 | 4.585 | 4.365 | 4.370 | 4.370 | 1,521 |
| 2024-05-20 | 4.618 | 4.630 | 4.339 | 4.422 | 4.422 | 5,194 |
| 2024-05-17 | 4.530 | 4.563 | 4.450 | 4.500 | 4.500 | 736 |
| 2024-05-16 | 4.709 | 4.807 | 4.610 | 4.685 | 4.685 | 2,897 |
| 2024-05-15 | 4.610 | 4.880 | 4.512 | 4.710 | 4.710 | 5,989 |
| 2024-05-14 | 4.440 | 4.460 | 4.130 | 4.267 | 4.267 | 9,439 |
| 2024-05-13 | 4.260 | 4.360 | 4.257 | 4.330 | 4.330 | 1,290 |
| 2024-05-10 | 4.410 | 4.600 | 4.090 | 4.170 | 4.170 | 3,577 |
| 2024-05-09 | 4.510 | 4.685 | 4.390 | 4.470 | 4.470 | 1,636 |
| 2024-05-08 | 4.800 | 4.800 | 4.350 | 4.360 | 4.360 | 3,932 |
| 2024-05-07 | 4.910 | 5.080 | 4.600 | 4.733 | 4.733 | 8,684 |
| 2024-05-03 | 4.373 | 5.030 | 4.360 | 4.720 | 4.720 | 23,435 |
| 2024-05-02 | 3.950 | 4.280 | 3.850 | 4.060 | 4.060 | 4,136 |
| 2024-05-01 | 4.170 | 4.350 | 3.810 | 3.860 | 3.860 | 8,294 |
| 2024-04-30 | 3.642 | 4.210 | 3.640 | 4.065 | 4.065 | 51,003 |
| 2024-04-29 | 3.290 | 3.770 | 3.290 | 3.572 | 3.572 | 20,696 |
| 2024-04-26 | 3.238 | 3.370 | 3.226 | 3.230 | 3.230 | 26,665 |
| 2024-04-25 | 3.120 | 3.260 | 3.120 | 3.260 | 3.260 | 4,471 |
| 2024-04-24 | 3.460 | 3.465 | 3.170 | 3.201 | 3.201 | 15,537 |
| 2024-04-23 | 3.910 | 4.210 | 3.418 | 3.418 | 3.418 | 27,589 |
| 2024-04-22 | 7.610 | 7.640 | 7.610 | 7.640 | 7.640 | 21 |
| 2024-04-19 | 7.686 | 7.686 | 7.280 | 7.280 | 7.280 | 133 |
| 2024-04-18 | 7.864 | 7.864 | 7.620 | 7.622 | 7.622 | 824 |
| 2024-04-17 | 7.730 | 8.385 | 7.730 | 8.385 | 8.385 | 1,290 |
| 2024-04-16 | 7.620 | 7.815 | 7.570 | 7.812 | 7.812 | 2,088 |
| 2024-04-15 | 7.480 | 7.480 | 7.475 | 7.475 | 7.475 | 364 |
| 2024-04-12 | 7.732 | 7.782 | 7.630 | 7.630 | 7.630 | 1,302 |
| 2024-04-10 | 7.125 | 7.215 | 7.100 | 7.100 | 7.100 | 549 |
| 2024-04-09 | 7.565 | 7.565 | 7.425 | 7.425 | 7.425 | 453 |
| 2024-04-08 | 7.425 | 7.425 | 7.133 | 7.380 | 7.380 | 3,259 |
| 2024-04-05 | 7.685 | 7.685 | 7.685 | 7.685 | 7.685 | 100 |
| 2024-04-04 | 8.100 | 8.110 | 8.055 | 8.080 | 8.080 | 309 |
| 2024-04-03 | 7.480 | 7.800 | 7.480 | 7.800 | 7.800 | 517 |
| 2024-04-02 | 7.380 | 7.470 | 7.380 | 7.470 | 7.470 | 410 |
| 2024-03-28 | 7.352 | 7.352 | 7.175 | 7.175 | 7.175 | 243 |
| 2024-03-27 | 7.295 | 7.295 | 7.295 | 7.295 | 7.295 | 100 |
| 2024-03-26 | 7.285 | 7.345 | 7.285 | 7.345 | 7.345 | 125 |
| 2024-03-25 | 7.460 | 7.572 | 7.460 | 7.470 | 7.470 | 384 |
| 2024-03-22 | 7.772 | 7.780 | 7.750 | 7.770 | 7.770 | 157 |
| 2024-03-21 | 7.425 | 7.675 | 7.425 | 7.675 | 7.675 | 2,305 |
| 2024-03-20 | 7.543 | 7.610 | 7.510 | 7.510 | 7.510 | 358 |
| 2024-03-19 | 7.018 | 7.618 | 6.840 | 7.460 | 7.460 | 1,771 |
| 2024-03-18 | 7.838 | 7.862 | 6.758 | 6.995 | 6.995 | 8,061 |
| 2024-03-15 | 8.135 | 8.688 | 8.135 | 8.635 | 8.635 | 642 |
| 2024-03-14 | 8.065 | 8.065 | 8.065 | 8.065 | 8.065 | 2 |
| 2024-03-13 | 8.080 | 8.110 | 8.027 | 8.101 | 8.101 | 649 |
| 2024-03-12 | 7.632 | 8.455 | 7.550 | 8.330 | 8.330 | 2,370 |
| 2024-03-11 | 7.768 | 7.973 | 7.768 | 7.902 | 7.902 | 449 |
| 2024-03-08 | 8.194 | 8.194 | 7.880 | 7.985 | 7.985 | 549 |
| 2024-03-07 | 8.760 | 8.760 | 8.370 | 8.370 | 8.370 | 755 |
| 2024-03-06 | 8.346 | 8.800 | 8.346 | 8.800 | 8.800 | 616 |
| 2024-03-05 | 7.725 | 8.630 | 7.725 | 8.545 | 8.545 | 424 |
| 2024-03-04 | 7.885 | 8.153 | 7.513 | 7.840 | 7.840 | 2,256 |
| 2024-03-01 | 7.230 | 7.800 | 7.214 | 7.790 | 7.790 | 1,248 |
| 2024-02-29 | 7.040 | 7.040 | 6.682 | 6.810 | 6.810 | 373 |
| 2024-02-28 | 7.245 | 7.245 | 6.970 | 6.990 | 6.990 | 866 |
| 2024-02-27 | 7.750 | 7.753 | 7.405 | 7.530 | 7.530 | 447 |
| 2024-02-26 | 7.139 | 7.498 | 7.100 | 7.498 | 7.498 | 2,305 |
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.