Abeona Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.245	0.245	0.245	0.245	6.125	81
2022-01-24	0.218	0.219	0.218	0.218	5.450	48
2022-01-21	0.251	0.251	0.232	0.232	5.790	620
2022-01-20	0.257	0.257	0.257	0.257	6.430	0
2022-01-19	0.261	0.261	0.261	0.261	6.518	4
2022-01-14	0.275	0.275	0.260	0.260	6.500	1,301
2022-01-13	0.290	0.290	0.285	0.285	7.115	450
2022-01-12	0.297	0.297	0.297	0.297	7.435	80
2022-01-06	0.310	0.310	0.310	0.310	7.750	16
2022-01-05	0.338	0.338	0.338	0.338	8.450	468
2022-01-04	0.370	0.370	0.370	0.370	9.255	132
2021-12-31	0.333	0.349	0.333	0.338	8.460	1,131
2021-12-30	0.303	0.324	0.303	0.323	8.075	56
2021-12-29	0.296	0.296	0.296	0.296	7.410	40
2021-12-23	0.339	0.361	0.339	0.361	9.013	425
2021-12-22	0.330	0.330	0.329	0.329	8.213	268
2021-12-21	0.299	0.299	0.299	0.299	7.475	1
2021-12-20	0.289	0.307	0.289	0.295	7.383	468
2021-12-17	0.286	0.310	0.270	0.289	7.232	9,458
2021-12-16	0.515	0.515	0.511	0.511	12.783	635
2021-12-15	0.504	0.504	0.504	0.504	12.603	134
2021-12-14	0.530	0.530	0.520	0.520	13.000	404
2021-12-13	0.603	0.603	0.583	0.583	14.574	197
2021-12-09	0.645	0.645	0.645	0.645	16.120	12
2021-12-08	0.632	0.632	0.632	0.632	15.808	50
2021-12-07	0.611	0.611	0.611	0.611	15.268	12
2021-12-01	0.681	0.681	0.669	0.669	16.733	232
2021-11-30	0.667	0.667	0.651	0.651	16.275	613
2021-11-26	0.752	0.752	0.752	0.752	18.791	160
2021-11-23	0.825	0.825	0.825	0.825	20.625	11
2021-11-22	0.793	0.793	0.793	0.793	19.828	28
2021-11-18	0.755	0.755	0.755	0.755	18.871	160
2021-11-17	0.871	0.871	0.860	0.860	21.488	291
2021-11-16	0.867	0.867	0.867	0.867	21.683	12
2021-11-12	0.902	0.902	0.902	0.902	22.538	100
2021-11-09	1.058	1.060	1.058	1.060	26.498	284
2021-11-01	0.885	0.885	0.885	0.885	22.135	0
2021-10-28	0.821	0.821	0.793	0.793	19.830	508
2021-10-21	0.913	0.913	0.913	0.913	22.831	112
2021-10-14	0.904	0.904	0.904	0.904	22.588	20

← NewerPage 17 of 17 · 1,000 trading days

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.