Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 4.059 | 4.059 | 4.059 | 4.059 | 4.059 | 2 |
| 2023-10-09 | 4.038 | 4.038 | 4.038 | 4.038 | 4.038 | 200 |
| 2023-10-04 | 4.245 | 4.250 | 4.245 | 4.250 | 4.250 | 400 |
| 2023-10-02 | 4.258 | 4.258 | 4.100 | 4.100 | 4.100 | 6 |
| 2023-09-29 | 4.256 | 4.256 | 4.256 | 4.256 | 4.256 | 288 |
| 2023-09-28 | 3.958 | 3.958 | 3.958 | 3.958 | 3.958 | 170 |
| 2023-09-27 | 4.216 | 4.216 | 4.075 | 4.100 | 4.100 | 82 |
| 2023-09-26 | 3.800 | 4.240 | 3.800 | 4.240 | 4.240 | 1,700 |
| 2023-09-25 | 3.895 | 3.895 | 3.703 | 3.770 | 3.770 | 169 |
| 2023-09-22 | 3.932 | 3.932 | 3.932 | 3.932 | 3.932 | 400 |
| 2023-09-20 | 3.829 | 3.829 | 3.829 | 3.829 | 3.829 | 48 |
| 2023-09-19 | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | 1 |
| 2023-09-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2023-09-13 | 4.090 | 4.090 | 4.070 | 4.070 | 4.070 | 3 |
| 2023-09-08 | 4.038 | 4.038 | 4.038 | 4.038 | 4.038 | 6 |
| 2023-09-05 | 4.398 | 4.428 | 4.398 | 4.428 | 4.428 | 361 |
| 2023-09-01 | 4.470 | 4.470 | 4.190 | 4.190 | 4.190 | 2,120 |
| 2023-08-31 | 4.500 | 4.500 | 4.401 | 4.401 | 4.401 | 7,086 |
| 2023-08-30 | 4.376 | 4.385 | 4.272 | 4.272 | 4.272 | 2,413 |
| 2023-08-25 | 3.950 | 3.950 | 3.903 | 3.948 | 3.948 | 2,744 |
| 2023-08-22 | 3.851 | 3.851 | 3.749 | 3.749 | 3.749 | 170 |
| 2023-08-21 | 3.830 | 4.040 | 3.821 | 4.040 | 4.040 | 161 |
| 2023-08-18 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 34 |
| 2023-08-17 | 3.640 | 3.640 | 3.615 | 3.615 | 3.615 | 149 |
| 2023-08-16 | 3.420 | 3.460 | 3.323 | 3.328 | 3.328 | 378 |
| 2023-08-15 | 3.460 | 3.460 | 3.385 | 3.420 | 3.420 | 5 |
| 2023-08-11 | 2.939 | 2.939 | 2.939 | 2.939 | 2.939 | 200 |
| 2023-08-08 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 3,000 |
| 2023-08-04 | 3.199 | 3.199 | 3.199 | 3.199 | 3.199 | 771 |
| 2023-08-03 | 3.170 | 3.196 | 3.170 | 3.170 | 3.170 | 200 |
| 2023-08-02 | 3.280 | 3.368 | 3.280 | 3.368 | 3.368 | 400 |
| 2023-08-01 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 701 |
| 2023-07-31 | 3.457 | 3.457 | 3.457 | 3.457 | 3.457 | 105 |
| 2023-07-28 | 3.350 | 3.426 | 3.300 | 3.422 | 3.422 | 628 |
| 2023-07-26 | 3.495 | 3.500 | 3.491 | 3.500 | 3.500 | 2,100 |
| 2023-07-25 | 3.552 | 3.580 | 3.495 | 3.495 | 3.495 | 530 |
| 2023-07-24 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 241 |
| 2023-07-21 | 3.685 | 3.701 | 3.670 | 3.670 | 3.670 | 317 |
| 2023-07-19 | 3.907 | 3.907 | 3.907 | 3.907 | 3.907 | 50 |
| 2023-07-18 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 289 |
| 2023-07-17 | 3.920 | 3.950 | 3.920 | 3.950 | 3.950 | 23 |
| 2023-07-12 | 4.145 | 4.200 | 3.979 | 3.979 | 3.979 | 60 |
| 2023-07-11 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 100 |
| 2023-07-10 | 4.160 | 4.160 | 4.098 | 4.099 | 4.099 | 128 |
| 2023-07-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 30 |
| 2023-07-06 | 4.335 | 4.380 | 4.168 | 4.168 | 4.168 | 409 |
| 2023-07-05 | 4.288 | 4.300 | 4.288 | 4.300 | 4.300 | 150 |
| 2023-07-03 | 4.133 | 4.594 | 4.100 | 4.510 | 4.510 | 2,470 |
| 2023-06-30 | 4.144 | 4.144 | 4.144 | 4.144 | 4.144 | 223 |
| 2023-06-29 | 4.332 | 4.332 | 4.115 | 4.115 | 4.115 | 870 |
| 2023-06-28 | 4.339 | 4.339 | 4.339 | 4.339 | 4.339 | 32 |
| 2023-06-26 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 50 |
| 2023-06-23 | 4.693 | 4.834 | 4.693 | 4.834 | 4.834 | 660 |
| 2023-06-21 | 4.550 | 4.923 | 4.550 | 4.923 | 4.923 | 225 |
| 2023-06-20 | 4.543 | 4.543 | 4.078 | 4.180 | 4.180 | 3,454 |
| 2023-06-16 | 4.484 | 4.484 | 4.484 | 4.484 | 4.484 | 135 |
| 2023-06-15 | 4.520 | 4.520 | 4.426 | 4.426 | 4.426 | 6,402 |
| 2023-06-14 | 4.741 | 4.741 | 4.540 | 4.540 | 4.540 | 1,700 |
| 2023-06-13 | 4.600 | 4.600 | 4.592 | 4.592 | 4.592 | 1,200 |
| 2023-06-12 | 4.305 | 4.310 | 4.305 | 4.310 | 4.310 | 12 |
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.