Abeona Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 3.690 | 3.690 | 3.480 | 3.480 | 3.480 | 300 |
| 2022-12-02 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 100 |
| 2022-12-01 | 3.731 | 3.742 | 3.731 | 3.731 | 3.731 | 950 |
| 2022-11-29 | 3.870 | 3.876 | 3.870 | 3.876 | 3.876 | 500 |
| 2022-11-25 | 3.817 | 3.817 | 3.760 | 3.760 | 3.760 | 2,908 |
| 2022-11-23 | 4.003 | 4.003 | 4.003 | 4.003 | 4.003 | 25 |
| 2022-11-18 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 25 |
| 2022-11-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 168 |
| 2022-11-15 | 4.182 | 4.229 | 4.182 | 4.227 | 4.227 | 400 |
| 2022-11-14 | 4.420 | 4.425 | 4.206 | 4.206 | 4.206 | 1,180 |
| 2022-11-11 | 4.466 | 4.466 | 4.466 | 4.466 | 4.466 | 200 |
| 2022-11-10 | 4.168 | 4.168 | 4.035 | 4.127 | 4.127 | 1,300 |
| 2022-11-08 | 3.980 | 3.990 | 3.856 | 3.872 | 3.872 | 963 |
| 2022-11-07 | 3.705 | 3.705 | 3.705 | 3.705 | 3.705 | 85 |
| 2022-11-04 | 3.778 | 4.001 | 3.778 | 3.845 | 3.845 | 4,631 |
| 2022-11-03 | 4.680 | 4.800 | 3.254 | 3.632 | 3.632 | 17,069 |
| 2022-11-02 | 4.616 | 4.616 | 4.616 | 4.616 | 4.616 | 2,000 |
| 2022-10-31 | 4.580 | 4.598 | 4.580 | 4.598 | 4.598 | 1,000 |
| 2022-10-28 | 4.330 | 4.330 | 4.315 | 4.315 | 4.315 | 811 |
| 2022-10-27 | 4.284 | 4.284 | 4.284 | 4.284 | 4.284 | 1,000 |
| 2022-10-26 | 4.525 | 4.525 | 4.200 | 4.200 | 4.200 | 1,300 |
| 2022-10-25 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 491 |
| 2022-10-24 | 3.531 | 3.567 | 3.422 | 3.422 | 3.422 | 1,000 |
| 2022-10-21 | 3.770 | 3.920 | 3.709 | 3.717 | 3.717 | 1,739 |
| 2022-10-20 | 3.375 | 3.560 | 3.375 | 3.560 | 3.560 | 600 |
| 2022-10-19 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 961 |
| 2022-10-18 | 3.825 | 3.861 | 3.810 | 3.810 | 3.810 | 275 |
| 2022-10-17 | 4.325 | 4.325 | 4.050 | 4.050 | 4.050 | 502 |
| 2022-10-14 | 4.884 | 4.884 | 4.884 | 4.884 | 4.884 | 200 |
| 2022-10-13 | 5.558 | 5.610 | 5.550 | 5.610 | 5.610 | 900 |
| 2022-10-12 | 5.635 | 5.635 | 4.812 | 4.812 | 4.812 | 2,278 |
| 2022-10-11 | 5.408 | 5.732 | 5.408 | 5.688 | 5.688 | 4,233 |
| 2022-10-10 | 4.407 | 4.915 | 4.407 | 4.915 | 4.915 | 4,964 |
| 2022-10-07 | 3.863 | 4.460 | 3.855 | 4.283 | 4.283 | 3,007 |
| 2022-10-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,217 |
| 2022-10-04 | 3.807 | 3.807 | 3.592 | 3.692 | 3.692 | 2,850 |
| 2022-09-15 | 4.060 | 4.155 | 4.060 | 4.155 | 4.155 | 152 |
| 2022-09-09 | 3.970 | 4.047 | 3.968 | 4.047 | 4.047 | 330 |
| 2022-09-06 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 500 |
| 2022-08-30 | 4.055 | 4.055 | 3.830 | 3.830 | 3.830 | 500 |
| 2022-08-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 200 |
| 2022-08-25 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 4,980 |
| 2022-08-24 | 4.170 | 4.240 | 4.170 | 4.228 | 4.228 | 1,571 |
| 2022-08-23 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 531 |
| 2022-08-22 | 4.020 | 4.055 | 3.990 | 4.045 | 4.045 | 1,982 |
| 2022-08-19 | 4.083 | 4.083 | 4.083 | 4.083 | 4.083 | 70 |
| 2022-08-17 | 4.664 | 4.664 | 4.664 | 4.664 | 4.664 | 100 |
| 2022-08-16 | 4.755 | 4.797 | 4.755 | 4.797 | 4.797 | 150 |
| 2022-08-15 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 205 |
| 2022-08-12 | 4.755 | 4.840 | 4.755 | 4.839 | 4.839 | 818 |
| 2022-08-11 | 4.990 | 4.990 | 4.670 | 4.670 | 4.670 | 550 |
| 2022-08-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 118 |
| 2022-08-08 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 76 |
| 2022-08-05 | 4.300 | 4.418 | 4.300 | 4.415 | 4.415 | 1,841 |
| 2022-08-04 | 4.730 | 4.730 | 4.550 | 4.550 | 4.550 | 929 |
| 2022-08-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 600 |
| 2022-07-25 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,000 |
| 2022-07-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2022-07-12 | 5.286 | 5.310 | 5.150 | 5.297 | 5.297 | 792 |
| 2022-07-11 | 5.565 | 5.850 | 5.565 | 5.850 | 5.850 | 267 |
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.