Abeona Therapeutics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	4.190	4.190	4.012	4.012	4.012	1,280
2023-06-08	4.460	4.545	4.290	4.290	4.290	1,790
2023-06-07	4.085	4.085	4.085	4.085	4.085	87
2023-06-06	3.968	3.968	3.968	3.968	3.968	48
2023-06-05	3.330	3.599	3.330	3.599	3.599	3,661
2023-05-31	3.200	3.200	3.125	3.200	3.200	1
2023-05-24	3.085	3.085	3.085	3.085	3.085	271
2023-05-23	3.242	3.242	3.242	3.242	3.242	26
2023-05-18	2.990	2.990	2.990	2.990	2.990	20
2023-05-17	3.018	3.018	3.018	3.018	3.018	6
2023-05-16	3.020	3.020	3.020	3.020	3.020	300
2023-05-11	3.110	3.110	3.090	3.090	3.090	100
2023-05-10	3.235	3.250	3.235	3.250	3.250	252
2023-05-09	3.121	3.121	3.121	3.121	3.121	84
2023-04-27	3.190	3.190	3.190	3.190	3.190	1,200
2023-04-26	3.113	3.113	3.113	3.113	3.113	218
2023-04-24	3.141	3.220	3.141	3.220	3.220	500
2023-04-19	3.145	3.145	3.145	3.145	3.145	1,000
2023-04-13	2.940	2.940	2.940	2.940	2.940	1
2023-04-12	2.910	2.910	2.910	2.910	2.910	600
2023-04-06	2.764	2.764	2.764	2.764	2.764	100
2023-04-05	2.814	2.814	2.814	2.814	2.814	375
2023-04-04	2.821	2.821	2.821	2.821	2.821	800
2023-03-31	2.845	2.845	2.845	2.845	2.845	100
2023-03-30	2.761	2.761	2.761	2.761	2.761	410
2023-03-27	2.790	2.790	2.790	2.790	2.790	494
2023-03-24	2.708	2.799	2.708	2.752	2.752	10,021
2023-03-23	2.405	2.405	2.405	2.405	2.405	75
2023-03-21	2.370	2.370	2.370	2.370	2.370	26
2023-03-17	2.485	2.485	2.350	2.352	2.352	628
2023-03-15	2.580	2.580	2.547	2.547	2.547	450
2023-03-14	2.800	2.800	2.612	2.612	2.612	2,400
2023-03-10	2.684	2.800	2.684	2.800	2.800	1,950
2023-03-09	3.062	3.062	2.922	2.922	2.922	2,050
2023-03-08	2.949	3.240	2.949	3.240	3.240	4,242
2023-03-07	2.919	2.919	2.919	2.919	2.919	2,375
2023-03-01	2.254	2.255	2.252	2.252	2.252	250
2023-02-27	2.252	2.252	2.252	2.252	2.252	8
2023-02-22	2.337	2.337	2.337	2.337	2.337	350
2023-02-21	2.345	2.345	2.345	2.345	2.345	100
2023-02-14	2.460	2.520	2.460	2.520	2.520	300
2023-02-09	2.685	2.685	2.685	2.685	2.685	100
2023-02-06	2.730	2.730	2.730	2.730	2.730	200
2023-02-02	2.800	2.800	2.800	2.800	2.800	400
2023-02-01	2.545	2.559	2.545	2.559	2.559	195
2023-01-31	2.535	2.540	2.535	2.540	2.540	500
2023-01-30	2.545	2.545	2.545	2.545	2.545	2,000
2023-01-27	2.690	2.710	2.690	2.710	2.710	249
2023-01-13	2.670	2.670	2.650	2.650	2.650	300
2023-01-12	2.745	2.750	2.745	2.750	2.750	201
2023-01-09	3.160	3.160	3.160	3.160	3.160	300
2022-12-30	2.830	2.863	2.830	2.863	2.863	180
2022-12-29	2.520	2.730	2.520	2.730	2.730	219
2022-12-28	2.420	2.435	2.420	2.435	2.435	180
2022-12-23	2.545	2.545	2.545	2.545	2.545	150
2022-12-19	2.562	2.570	2.550	2.570	2.570	903
2022-12-13	3.220	3.220	3.067	3.067	3.067	200
2022-12-09	3.080	3.110	3.080	3.110	3.110	1,638
2022-12-07	3.370	3.370	3.246	3.246	3.246	752
2022-12-06	3.690	3.690	3.480	3.480	3.480	300

← NewerPage 14 of 17 · 997 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.