Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 200 |
| 2024-02-22 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 801 |
| 2024-02-21 | 6.768 | 6.832 | 6.574 | 6.832 | 6.832 | 3,114 |
| 2024-02-20 | 7.085 | 7.445 | 6.175 | 6.810 | 6.810 | 811 |
| 2024-02-16 | 6.710 | 6.932 | 6.710 | 6.896 | 6.896 | 230 |
| 2024-02-15 | 6.212 | 6.520 | 6.212 | 6.477 | 6.477 | 1,400 |
| 2024-02-14 | 5.980 | 6.178 | 5.842 | 6.178 | 6.178 | 3,694 |
| 2024-02-13 | 6.149 | 6.580 | 6.122 | 6.580 | 6.580 | 884 |
| 2024-02-12 | 6.310 | 6.484 | 6.034 | 6.455 | 6.455 | 1,030 |
| 2024-02-09 | 5.310 | 6.108 | 5.310 | 6.108 | 6.108 | 1,502 |
| 2024-02-08 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 547 |
| 2024-02-07 | 4.630 | 5.000 | 4.530 | 4.970 | 4.970 | 3,203 |
| 2024-02-06 | 4.273 | 4.360 | 4.273 | 4.360 | 4.360 | 16 |
| 2024-02-05 | 4.390 | 4.390 | 4.378 | 4.378 | 4.378 | 334 |
| 2024-02-02 | 4.210 | 4.306 | 4.210 | 4.306 | 4.306 | 1,860 |
| 2024-02-01 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 104 |
| 2024-01-30 | 4.900 | 4.900 | 4.710 | 4.710 | 4.710 | 201 |
| 2024-01-29 | 4.831 | 4.876 | 4.831 | 4.876 | 4.876 | 54 |
| 2024-01-26 | 4.766 | 4.766 | 4.624 | 4.624 | 4.624 | 649 |
| 2024-01-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2024-01-23 | 5.158 | 5.200 | 4.808 | 4.808 | 4.808 | 6,179 |
| 2024-01-22 | 5.110 | 5.184 | 5.110 | 5.184 | 5.184 | 954 |
| 2024-01-19 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 27 |
| 2024-01-17 | 5.152 | 5.156 | 5.150 | 5.150 | 5.150 | 500 |
| 2024-01-16 | 5.215 | 5.215 | 5.215 | 5.215 | 5.215 | 337 |
| 2024-01-11 | 5.195 | 5.195 | 5.107 | 5.135 | 5.135 | 1,040 |
| 2024-01-10 | 5.518 | 5.518 | 5.397 | 5.400 | 5.400 | 2,184 |
| 2024-01-09 | 5.880 | 5.880 | 5.750 | 5.750 | 5.750 | 145 |
| 2024-01-08 | 5.595 | 5.595 | 5.535 | 5.535 | 5.535 | 213 |
| 2024-01-05 | 5.548 | 5.768 | 5.532 | 5.768 | 5.768 | 796 |
| 2024-01-04 | 5.830 | 5.835 | 5.830 | 5.831 | 5.831 | 3,305 |
| 2024-01-03 | 5.430 | 5.803 | 5.390 | 5.755 | 5.755 | 1,816 |
| 2024-01-02 | 5.116 | 5.462 | 5.116 | 5.445 | 5.445 | 1,332 |
| 2023-12-29 | 5.060 | 5.075 | 5.047 | 5.075 | 5.075 | 355 |
| 2023-12-28 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 95 |
| 2023-12-27 | 5.174 | 5.174 | 5.080 | 5.080 | 5.080 | 327 |
| 2023-12-22 | 4.775 | 4.898 | 4.775 | 4.898 | 4.898 | 269 |
| 2023-12-21 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 123 |
| 2023-12-19 | 4.651 | 4.651 | 4.651 | 4.651 | 4.651 | 28 |
| 2023-12-18 | 4.720 | 4.746 | 4.720 | 4.746 | 4.746 | 151 |
| 2023-12-11 | 4.835 | 4.835 | 4.673 | 4.673 | 4.673 | 200 |
| 2023-12-07 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 100 |
| 2023-12-06 | 4.587 | 4.587 | 4.587 | 4.587 | 4.587 | 80 |
| 2023-12-05 | 4.605 | 4.690 | 4.605 | 4.690 | 4.690 | 35 |
| 2023-12-04 | 4.420 | 4.490 | 4.388 | 4.490 | 4.490 | 1,457 |
| 2023-11-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 49 |
| 2023-11-29 | 5.141 | 5.141 | 4.918 | 5.015 | 5.015 | 566 |
| 2023-11-28 | 4.889 | 4.889 | 4.820 | 4.830 | 4.830 | 1,581 |
| 2023-11-27 | 4.630 | 5.320 | 4.600 | 5.320 | 5.320 | 6,134 |
| 2023-11-16 | 4.120 | 4.146 | 4.110 | 4.110 | 4.110 | 5,000 |
| 2023-11-14 | 4.432 | 4.432 | 4.432 | 4.432 | 4.432 | 300 |
| 2023-11-13 | 4.092 | 4.092 | 4.092 | 4.092 | 4.092 | 24 |
| 2023-11-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 100 |
| 2023-11-07 | 4.502 | 4.502 | 4.490 | 4.490 | 4.490 | 2,001 |
| 2023-10-30 | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 100 |
| 2023-10-26 | 3.816 | 3.816 | 3.816 | 3.816 | 3.816 | 18 |
| 2023-10-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 337 |
| 2023-10-18 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 25 |
| 2023-10-17 | 4.394 | 4.394 | 4.394 | 4.394 | 4.394 | 20 |
| 2023-10-13 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 700 |
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.